Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	45.74	45.77	45.70	45.73	58,846	+0.02(+0.04%)
Dec 30, 2019	45.68	45.72	45.64	45.72	65,314	-0.01(-0.02%)
Dec 27, 2019	45.68	45.73	45.64	45.72	15,480	+0.09(+0.20%)
Dec 26, 2019	45.57	45.68	45.57	45.63	10,459	+0.05(+0.10%)
Dec 24, 2019	45.61	45.62	45.54	45.59	20,310	-0.00(-0.01%)
Dec 23, 2019	45.69	45.69	45.55	45.59	41,629	-0.05(-0.11%)
Dec 20, 2019	45.57	45.64	45.57	45.64	8,783	+0.02(+0.04%)
Dec 19, 2019	45.56	45.65	45.54	45.62	18,638	-0.03(-0.07%)
Dec 18, 2019	45.66	45.69	45.64	45.66	30,237	+0.01(+0.03%)
Dec 17, 2019	45.63	45.67	45.62	45.64	93,507	-0.01(-0.03%)
Dec 16, 2019	45.66	45.69	45.63	45.66	15,012	-0.02(-0.04%)
Dec 13, 2019	45.67	45.70	45.62	45.68	29,769	+0.06(+0.13%)
Dec 12, 2019	45.67	45.68	45.52	45.62	19,790	-0.09(-0.20%)
Dec 11, 2019	45.62	45.71	45.61	45.71	26,643	+0.08(+0.18%)
Dec 10, 2019	45.67	45.67	45.63	45.63	32,578	-0.06(-0.14%)
Dec 09, 2019	45.73	45.73	45.68	45.69	14,652	+0.01(+0.02%)
Dec 06, 2019	45.63	45.68	45.60	45.68	12,193	+0.00(+0.01%)
Dec 05, 2019	45.69	45.71	45.65	45.68	17,313	-0.04(-0.09%)
Dec 04, 2019	45.83	45.83	45.67	45.72	15,991	+0.00(+0.00%)
Dec 03, 2019	45.60	45.83	45.60	45.72	87,130	+0.01(+0.02%)
Dec 02, 2019	45.76	45.76	45.62	45.71	13,847	+0.01(+0.01%)
Nov 29, 2019	45.70	45.73	45.69	45.70	7,593	+0.03(+0.07%)
Nov 27, 2019	45.77	45.77	45.65	45.67	15,076	-0.07(-0.16%)
Nov 26, 2019	45.73	45.75	45.68	45.74	20,053	+0.03(+0.07%)
Nov 25, 2019	45.70	45.72	45.69	45.71	14,186	+0.04(+0.09%)
Nov 22, 2019	45.70	45.73	45.67	45.67	14,636	+0.00(+0.00%)
Nov 21, 2019	45.67	45.72	45.67	45.67	27,700	+0.01(+0.02%)
Nov 20, 2019	45.67	45.69	45.61	45.66	40,410	-0.01(-0.03%)
Nov 19, 2019	45.63	45.69	45.63	45.67	20,558	-0.02(-0.03%)
Nov 18, 2019	45.66	45.74	45.66	45.69	25,504	+0.03(+0.06%)
Nov 15, 2019	45.65	45.72	45.63	45.66	21,349	+0.01(+0.02%)
Nov 14, 2019	45.61	45.67	45.61	45.65	17,758	+0.06(+0.13%)
Nov 13, 2019	45.61	45.64	45.55	45.59	16,335	+0.01(+0.03%)
Nov 12, 2019	45.56	45.60	45.54	45.58	7,026	+0.04(+0.08%)
Nov 11, 2019	45.62	45.62	45.49	45.54	24,475	-0.06(-0.13%)
Nov 08, 2019	45.50	45.65	45.36	45.60	68,891	+0.08(+0.17%)
Nov 07, 2019	45.58	45.60	45.52	45.52	10,931	-0.13(-0.28%)
Nov 06, 2019	45.71	45.71	45.60	45.65	10,517	+0.06(+0.14%)
Nov 05, 2019	45.65	45.68	45.58	45.59	11,412	-0.10(-0.21%)
Nov 04, 2019	45.88	45.88	45.60	45.68	36,258	-0.06(-0.13%)
Nov 01, 2019	45.91	45.91	45.68	45.74	9,684	+0.05(+0.11%)
Oct 31, 2019	45.67	45.71	45.61	45.69	11,605	+0.05(+0.10%)
Oct 30, 2019	45.54	45.64	45.51	45.64	11,350	+0.05(+0.12%)
Oct 29, 2019	45.55	45.59	45.51	45.59	9,926	+0.05(+0.12%)
Oct 28, 2019	45.47	45.54	45.47	45.54	15,373	-0.03(-0.06%)
Oct 25, 2019	45.57	45.59	45.55	45.56	10,916	+0.00(+0.00%)
Oct 24, 2019	45.60	45.60	45.54	45.56	9,575	+0.02(+0.04%)
Oct 23, 2019	45.54	45.56	45.51	45.54	8,059	+0.05(+0.12%)
Oct 22, 2019	45.48	45.51	45.48	45.49	8,909	+0.01(+0.01%)
Oct 21, 2019	45.53	45.53	45.47	45.48	15,310	-0.07(-0.15%)
Oct 18, 2019	45.54	45.56	45.49	45.55	28,448	+0.03(+0.06%)
Oct 17, 2019	45.53	45.57	45.49	45.53	9,693	-0.07(-0.16%)
Oct 16, 2019	45.63	45.63	45.55	45.60	16,873	+0.03(+0.06%)
Oct 15, 2019	45.59	45.59	45.54	45.57	8,202	+0.00(+0.00%)
Oct 14, 2019	45.51	45.60	45.51	45.57	10,569	+0.07(+0.16%)
Oct 11, 2019	45.50	45.56	45.49	45.50	8,821	-0.08(-0.18%)
Oct 10, 2019	45.64	45.67	45.56	45.58	27,546	+0.03(+0.06%)
Oct 09, 2019	45.62	45.67	45.54	45.55	21,001	-0.09(-0.20%)
Oct 08, 2019	45.64	45.68	45.64	45.64	9,773	+0.02(+0.04%)
Oct 07, 2019	45.61	45.69	45.61	45.63	19,251	-0.01(-0.03%)
Oct 04, 2019	45.64	45.65	45.61	45.64	14,113	+0.00(+0.01%)
Oct 03, 2019	45.61	45.67	45.61	45.64	8,889	+0.02(+0.04%)
Oct 02, 2019	45.59	45.64	45.54	45.62	15,588	+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.