Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2019	45.86	46.08	45.81	45.96	177,788	+0.06(+0.14%)
Dec 30, 2019	45.93	45.95	45.71	45.90	185,792	+0.04(+0.08%)
Dec 27, 2019	45.98	45.98	45.75	45.86	527,164	+0.02(+0.04%)
Dec 26, 2019	45.88	45.91	45.76	45.84	95,293	+0.00(+0.00%)
Dec 24, 2019	45.87	45.87	45.73	45.84	83,580	+0.05(+0.12%)
Dec 23, 2019	46.24	46.24	45.76	45.79	242,012	-0.30(-0.65%)
Dec 20, 2019	46.18	46.22	46.05	46.09	156,542	+0.10(+0.21%)
Dec 19, 2019	45.96	46.02	45.89	45.99	161,055	+0.08(+0.18%)
Dec 18, 2019	45.92	46.00	45.76	45.91	131,954	+0.11(+0.23%)
Dec 17, 2019	45.67	45.84	45.63	45.80	215,956	+0.23(+0.51%)
Dec 16, 2019	45.53	45.71	45.25	45.57	269,329	+0.32(+0.71%)
Dec 13, 2019	45.39	45.46	45.03	45.25	453,091	-0.19(-0.41%)
Dec 12, 2019	45.29	45.76	45.20	45.44	206,377	+0.19(+0.42%)
Dec 11, 2019	45.46	45.64	45.19	45.25	335,930	-0.13(-0.30%)
Dec 10, 2019	45.47	45.49	45.30	45.38	190,891	-0.06(-0.14%)
Dec 09, 2019	45.43	45.52	45.37	45.45	357,507	+0.00(+0.00%)
Dec 06, 2019	45.42	45.71	45.42	45.45	225,931	+0.37(+0.81%)
Dec 05, 2019	45.06	45.16	44.96	45.08	532,672	+0.10(+0.22%)
Dec 04, 2019	44.90	45.21	44.86	44.98	200,551	+0.21(+0.46%)
Dec 03, 2019	44.75	44.77	44.53	44.77	293,974	-0.11(-0.24%)
Dec 02, 2019	45.35	45.35	44.84	44.88	206,400	-0.38(-0.85%)
Nov 29, 2019	45.39	45.45	45.25	45.27	83,355	-0.16(-0.35%)
Nov 27, 2019	45.29	45.60	45.28	45.43	345,601	+0.25(+0.55%)
Nov 26, 2019	45.24	45.45	45.17	45.18	369,050	-0.04(-0.08%)
Nov 25, 2019	44.70	45.36	44.66	45.21	219,786	+0.59(+1.32%)
Nov 22, 2019	44.76	44.76	44.46	44.62	175,761	+0.00(+0.00%)
Nov 21, 2019	45.01	45.16	44.55	44.62	310,441	-0.32(-0.72%)
Nov 20, 2019	44.98	45.15	44.78	44.95	300,323	-0.19(-0.42%)
Nov 19, 2019	45.10	45.27	45.04	45.13	220,345	+0.12(+0.26%)
Nov 18, 2019	44.97	45.07	44.88	45.02	217,071	+0.05(+0.12%)
Nov 15, 2019	45.16	45.16	44.81	44.96	237,887	+0.05(+0.12%)
Nov 14, 2019	44.80	45.06	44.80	44.91	168,199	+0.08(+0.18%)
Nov 13, 2019	44.78	44.95	44.65	44.83	185,964	-0.13(-0.28%)
Nov 12, 2019	45.12	45.20	44.95	44.95	207,313	-0.10(-0.22%)
Nov 11, 2019	44.84	45.05	44.83	45.05	151,206	+0.09(+0.20%)
Nov 08, 2019	44.92	45.06	44.89	44.96	256,211	-0.08(-0.18%)
Nov 07, 2019	45.39	45.45	44.90	45.04	409,221	-0.13(-0.30%)
Nov 06, 2019	45.20	45.29	45.03	45.18	159,143	-0.05(-0.12%)
Nov 05, 2019	45.35	45.47	45.13	45.23	298,019	-0.01(-0.02%)
Nov 04, 2019	45.44	45.49	45.16	45.24	280,692	+0.04(+0.10%)
Nov 01, 2019	45.14	45.28	45.04	45.20	210,846	+0.27(+0.60%)
Oct 31, 2019	45.11	45.11	44.57	44.93	334,495	-0.24(-0.53%)
Oct 30, 2019	45.06	45.24	44.80	45.17	144,282	+0.09(+0.20%)
Oct 29, 2019	44.71	45.17	44.69	45.08	186,211	+0.33(+0.74%)
Oct 28, 2019	44.60	44.94	44.57	44.75	238,922	+0.30(+0.66%)
Oct 25, 2019	44.52	44.70	44.45	44.45	177,884	-0.07(-0.16%)
Oct 24, 2019	44.86	44.86	44.43	44.52	171,158	-0.22(-0.50%)
Oct 23, 2019	44.66	44.78	44.58	44.75	231,439	+0.15(+0.34%)
Oct 22, 2019	44.68	44.76	44.46	44.60	335,188	+0.00(+0.00%)
Oct 21, 2019	44.48	44.73	44.45	44.60	254,461	+0.45(+1.01%)
Oct 18, 2019	43.95	44.19	43.84	44.15	229,618	+0.05(+0.12%)
Oct 17, 2019	43.80	44.09	43.76	44.09	208,719	+0.47(+1.07%)
Oct 16, 2019	43.58	43.82	43.53	43.63	192,841	+0.03(+0.06%)
Oct 15, 2019	43.49	43.83	43.36	43.60	152,174	+0.19(+0.43%)
Oct 14, 2019	43.41	43.44	43.26	43.41	138,675	-0.07(-0.16%)
Oct 11, 2019	43.43	43.94	43.31	43.49	280,123	+0.49(+1.14%)
Oct 10, 2019	42.99	43.24	42.99	42.99	373,848	+0.06(+0.15%)
Oct 09, 2019	43.17	43.20	42.84	42.93	198,059	-0.01(-0.02%)
Oct 08, 2019	43.23	43.23	42.87	42.94	295,687	-0.51(-1.17%)
Oct 07, 2019	43.38	43.66	43.24	43.45	235,754	+0.02(+0.04%)
Oct 04, 2019	43.07	43.46	42.99	43.43	156,319	+0.44(+1.02%)
Oct 03, 2019	42.97	43.07	42.53	42.99	208,006	+0.00(+0.00%)
Oct 02, 2019	43.02	43.10	42.65	42.99	258,987	-0.18(-0.41%)

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.