Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	46.35	46.40	46.28	46.33	80,380	-0.10(-0.22%)
Dec 30, 2019	46.32	46.44	46.28	46.43	22,761	-0.04(-0.08%)
Dec 27, 2019	46.45	46.49	46.42	46.47	35,194	+0.09(+0.20%)
Dec 26, 2019	46.31	46.38	46.30	46.37	21,126	+0.09(+0.18%)
Dec 24, 2019	46.14	46.32	46.14	46.29	20,830	+0.06(+0.13%)
Dec 23, 2019	46.30	46.30	46.17	46.23	18,973	-0.04(-0.08%)
Dec 20, 2019	46.21	46.28	46.21	46.26	78,199	+0.00(+0.01%)
Dec 19, 2019	46.15	46.32	46.15	46.26	108,999	+0.06(+0.12%)
Dec 18, 2019	46.19	46.23	46.16	46.20	60,815	-0.07(-0.15%)
Dec 17, 2019	46.29	46.29	46.22	46.27	21,116	+0.04(+0.09%)
Dec 16, 2019	46.31	46.31	46.20	46.23	33,844	-0.09(-0.20%)
Dec 13, 2019	46.18	46.35	46.12	46.32	23,676	+0.31(+0.67%)
Dec 12, 2019	46.18	46.19	45.96	46.02	55,452	-0.30(-0.64%)
Dec 11, 2019	46.18	46.37	46.18	46.32	23,098	+0.17(+0.36%)
Dec 10, 2019	46.10	46.18	46.10	46.15	37,202	+0.00(+0.00%)
Dec 09, 2019	46.24	46.24	46.14	46.15	19,860	+0.02(+0.03%)
Dec 06, 2019	46.02	46.17	46.02	46.13	49,287	-0.04(-0.08%)
Dec 05, 2019	46.03	46.17	46.03	46.17	40,534	-0.02(-0.04%)
Dec 04, 2019	46.23	46.23	46.06	46.18	38,381	-0.04(-0.09%)
Dec 03, 2019	46.13	46.31	46.13	46.23	153,541	+0.28(+0.61%)
Dec 02, 2019	45.93	45.96	45.87	45.95	45,395	-0.20(-0.43%)
Nov 29, 2019	46.21	46.21	46.10	46.15	9,814	-0.04(-0.09%)
Nov 27, 2019	46.13	46.21	46.13	46.19	31,382	-0.02(-0.04%)
Nov 26, 2019	46.14	46.22	46.14	46.21	19,707	+0.12(+0.27%)
Nov 25, 2019	46.05	46.10	46.05	46.08	31,193	+0.09(+0.19%)
Nov 22, 2019	45.94	46.00	45.93	46.00	250,264	+0.11(+0.24%)
Nov 21, 2019	45.93	45.93	45.85	45.88	30,271	-0.13(-0.28%)
Nov 20, 2019	46.00	46.03	45.95	46.01	19,579	+0.08(+0.17%)
Nov 19, 2019	45.88	45.93	45.88	45.93	26,339	+0.12(+0.26%)
Nov 18, 2019	45.81	45.91	45.81	45.82	23,407	+0.01(+0.03%)
Nov 15, 2019	45.79	45.82	45.79	45.80	62,994	+0.00(+0.00%)
Nov 14, 2019	45.80	45.84	45.77	45.80	24,441	+0.18(+0.38%)
Nov 13, 2019	45.67	45.67	45.59	45.63	50,751	+0.09(+0.19%)
Nov 12, 2019	45.48	45.55	45.45	45.54	47,940	+0.06(+0.14%)
Nov 11, 2019	45.50	45.54	45.43	45.48	14,965	+0.02(+0.05%)
Nov 08, 2019	45.51	45.58	45.42	45.45	32,410	-0.06(-0.13%)
Nov 07, 2019	45.61	45.61	45.42	45.51	29,473	-0.25(-0.55%)
Nov 06, 2019	45.73	45.79	45.70	45.76	13,867	+0.14(+0.31%)
Nov 05, 2019	45.65	45.65	45.57	45.62	19,192	-0.22(-0.48%)
Nov 04, 2019	45.81	45.86	45.77	45.84	98,819	-0.13(-0.28%)
Nov 01, 2019	46.02	46.07	45.89	45.96	86,160	-0.03(-0.06%)
Oct 31, 2019	45.96	46.03	45.92	45.99	36,514	+0.26(+0.56%)
Oct 30, 2019	45.60	45.77	45.59	45.74	41,355	+0.13(+0.28%)
Oct 29, 2019	45.63	45.63	45.60	45.61	22,628	-0.04(-0.09%)
Oct 28, 2019	45.66	45.68	45.60	45.65	19,132	-0.10(-0.23%)
Oct 25, 2019	45.83	45.83	45.69	45.75	14,645	-0.04(-0.08%)
Oct 24, 2019	45.84	45.86	45.78	45.79	13,594	+0.05(+0.11%)
Oct 23, 2019	45.79	45.82	45.72	45.74	12,996	+0.04(+0.08%)
Oct 22, 2019	45.78	45.78	45.62	45.70	22,862	+0.04(+0.10%)
Oct 21, 2019	45.64	45.69	45.62	45.66	15,257	-0.07(-0.15%)
Oct 18, 2019	45.74	45.79	45.71	45.73	19,336	+0.04(+0.10%)
Oct 17, 2019	45.64	45.76	45.62	45.68	69,977	+0.03(+0.06%)
Oct 16, 2019	45.61	45.67	45.61	45.66	54,947	+0.07(+0.15%)
Oct 15, 2019	45.65	45.66	45.59	45.59	791,527	-0.08(-0.18%)
Oct 14, 2019	45.61	45.68	45.61	45.67	14,461	+0.14(+0.32%)
Oct 11, 2019	45.57	45.59	45.47	45.53	92,562	-0.07(-0.16%)
Oct 10, 2019	45.70	45.70	45.59	45.60	23,667	-0.22(-0.48%)
Oct 09, 2019	45.93	45.93	45.80	45.82	55,945	-0.05(-0.10%)
Oct 08, 2019	46.00	46.00	45.87	45.87	21,991	-0.03(-0.06%)
Oct 07, 2019	45.96	46.00	45.88	45.89	25,705	-0.21(-0.45%)
Oct 04, 2019	45.96	46.10	45.96	46.10	55,263	+0.16(+0.35%)
Oct 03, 2019	45.82	45.97	45.82	45.94	46,704	+0.18(+0.40%)
Oct 02, 2019	45.73	45.78	45.71	45.75	25,607	-0.01(-0.01%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.