Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	46.71	46.77	46.71	46.77	767,737	+0.07(+0.16%)
Jan 30, 2020	46.70	46.73	46.70	46.70	849,675	+0.01(+0.02%)
Jan 29, 2020	46.67	46.70	46.66	46.69	779,255	+0.03(+0.06%)
Jan 28, 2020	46.68	46.68	46.64	46.66	795,579	-0.02(-0.04%)
Jan 27, 2020	46.67	46.68	46.66	46.68	2,414,475	+0.06(+0.12%)
Jan 24, 2020	46.60	46.63	46.59	46.62	712,689	+0.02(+0.04%)
Jan 23, 2020	46.60	46.62	46.59	46.60	1,079,842	+0.02(+0.04%)
Jan 22, 2020	46.59	46.59	46.58	46.59	3,665,771	+0.01(+0.02%)
Jan 21, 2020	46.58	46.59	46.57	46.58	942,553	+0.03(+0.06%)
Jan 17, 2020	46.54	46.55	46.53	46.55	608,674	+0.00(+0.00%)
Jan 16, 2020	46.55	46.55	46.53	46.55	728,041	+0.00(+0.00%)
Jan 15, 2020	46.55	46.55	46.53	46.55	846,004	+0.03(+0.06%)
Jan 14, 2020	46.52	46.53	46.51	46.52	6,718,618	+0.00(+0.00%)
Jan 13, 2020	46.53	46.53	46.50	46.52	608,764	-0.01(-0.02%)
Jan 10, 2020	46.52	46.53	46.51	46.53	1,563,160	+0.01(+0.02%)
Jan 09, 2020	46.49	46.52	46.48	46.52	883,943	+0.02(+0.04%)
Jan 08, 2020	46.54	46.55	46.50	46.50	968,546	-0.03(-0.06%)
Jan 07, 2020	46.53	46.54	46.52	46.53	1,141,483	+0.01(+0.02%)
Jan 06, 2020	46.55	46.56	46.52	46.52	1,520,911	-0.03(-0.06%)
Jan 03, 2020	46.53	46.56	46.52	46.55	1,124,298	+0.06(+0.12%)
Jan 02, 2020	46.50	46.52	46.49	46.49	1,281,231	+0.00(+0.00%)
Dec 31, 2019	46.50	46.50	46.48	46.49	573,495	+0.00(+0.00%)
Dec 30, 2019	46.47	46.49	46.47	46.49	1,080,373	+0.02(+0.04%)
Dec 27, 2019	46.45	46.47	46.45	46.47	468,937	+0.04(+0.08%)
Dec 26, 2019	46.45	46.45	46.43	46.44	660,391	+0.02(+0.04%)
Dec 24, 2019	46.41	46.43	46.40	46.42	275,890	+0.02(+0.04%)
Dec 23, 2019	46.42	46.43	46.40	46.40	1,107,488	-0.03(-0.06%)
Dec 20, 2019	46.41	46.43	46.40	46.43	810,841	+0.00(+0.00%)
Dec 19, 2019	46.41	46.45	46.41	46.43	881,271	+0.01(+0.02%)
Dec 18, 2019	46.41	46.42	46.40	46.42	753,368	+0.01(+0.02%)
Dec 17, 2019	46.41	46.43	46.41	46.41	781,199	+0.01(+0.02%)
Dec 16, 2019	46.41	46.41	46.40	46.40	454,380	-0.02(-0.04%)
Dec 13, 2019	46.41	46.44	46.39	46.42	486,321	+0.04(+0.08%)
Dec 12, 2019	46.42	46.43	46.35	46.38	746,685	-0.03(-0.06%)
Dec 11, 2019	46.38	46.42	46.38	46.41	527,806	+0.04(+0.08%)
Dec 10, 2019	46.40	46.41	46.37	46.37	696,351	-0.02(-0.04%)
Dec 09, 2019	46.42	46.42	46.39	46.39	655,488	+0.00(+0.00%)
Dec 06, 2019	46.38	46.42	46.38	46.39	709,580	-0.03(-0.06%)
Dec 05, 2019	46.43	46.44	46.41	46.42	419,185	-0.02(-0.04%)
Dec 04, 2019	46.46	46.46	46.42	46.44	942,388	-0.03(-0.06%)
Dec 03, 2019	46.46	46.48	46.45	46.47	1,131,386	+0.07(+0.16%)
Dec 02, 2019	46.39	46.40	46.37	46.39	874,358	-0.01(-0.02%)
Nov 29, 2019	46.39	46.41	46.38	46.40	208,838	+0.02(+0.04%)
Nov 27, 2019	46.40	46.41	46.38	46.38	653,969	-0.03(-0.06%)
Nov 26, 2019	46.42	46.42	46.40	46.41	486,205	+0.01(+0.02%)
Nov 25, 2019	46.40	46.40	46.38	46.40	648,714	+0.03(+0.06%)
Nov 22, 2019	46.39	46.41	46.37	46.37	1,092,563	-0.04(-0.08%)
Nov 21, 2019	46.41	46.42	46.39	46.41	352,291	-0.02(-0.04%)
Nov 20, 2019	46.40	46.43	46.40	46.43	607,870	+0.03(+0.06%)
Nov 19, 2019	46.39	46.40	46.38	46.40	565,810	+0.01(+0.02%)
Nov 18, 2019	46.40	46.40	46.38	46.39	835,967	+0.01(+0.02%)
Nov 15, 2019	46.37	46.38	46.36	46.38	381,727	-0.01(-0.02%)
Nov 14, 2019	46.39	46.41	46.37	46.39	1,083,587	+0.04(+0.08%)
Nov 13, 2019	46.36	46.36	46.34	46.36	723,077	+0.03(+0.06%)
Nov 12, 2019	46.32	46.34	46.31	46.33	678,215	+0.01(+0.02%)
Nov 11, 2019	46.33	46.34	46.30	46.32	484,841	+0.01(+0.02%)
Nov 08, 2019	46.29	46.34	46.29	46.31	740,141	+0.01(+0.02%)
Nov 07, 2019	46.34	46.34	46.28	46.30	2,058,796	-0.06(-0.14%)
Nov 06, 2019	46.36	46.36	46.35	46.36	836,472	+0.03(+0.06%)
Nov 05, 2019	46.36	46.36	46.32	46.34	858,353	-0.04(-0.08%)
Nov 04, 2019	46.36	46.37	46.36	46.37	680,993	-0.03(-0.06%)

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.