Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	47.17	47.17	47.13	47.15	258,916	-0.03(-0.06%)
Jan 30, 2020	47.13	47.17	47.13	47.17	297,052	+0.03(+0.06%)
Jan 29, 2020	47.16	47.16	47.13	47.15	284,636	-0.01(-0.02%)
Jan 28, 2020	47.15	47.16	47.13	47.16	211,944	+0.01(+0.02%)
Jan 27, 2020	47.14	47.17	47.14	47.15	304,463	+0.01(+0.02%)
Jan 24, 2020	47.15	47.16	47.07	47.14	303,553	+0.03(+0.06%)
Jan 23, 2020	47.08	47.14	47.06	47.11	519,027	+0.04(+0.08%)
Jan 22, 2020	47.10	47.13	47.02	47.07	907,014	+0.01(+0.02%)
Jan 21, 2020	47.04	47.10	47.04	47.06	363,008	+0.01(+0.02%)
Jan 17, 2020	47.05	47.08	47.02	47.05	756,106	+0.01(+0.02%)
Jan 16, 2020	47.05	47.08	47.01	47.04	233,646	-0.01(-0.02%)
Jan 15, 2020	47.01	47.05	46.99	47.05	597,522	+0.08(+0.16%)
Jan 14, 2020	46.96	47.02	46.95	46.97	828,262	-0.01(-0.02%)
Jan 13, 2020	46.97	46.98	46.91	46.98	291,319	+0.04(+0.08%)
Jan 10, 2020	46.96	46.97	46.94	46.95	309,840	-0.03(-0.06%)
Jan 09, 2020	46.96	46.99	46.93	46.97	241,260	+0.05(+0.10%)
Jan 08, 2020	46.95	46.98	46.92	46.93	399,909	+0.00(+0.00%)
Jan 07, 2020	46.94	47.00	46.92	46.93	1,184,974	-0.04(-0.08%)
Jan 06, 2020	46.98	46.98	46.95	46.96	611,735	+0.04(+0.08%)
Jan 03, 2020	46.94	46.96	46.92	46.93	487,654	+0.00(+0.00%)
Jan 02, 2020	46.86	46.93	46.84	46.93	1,901,253	+0.06(+0.12%)
Dec 31, 2019	46.85	46.88	46.83	46.87	316,860	+0.04(+0.08%)
Dec 30, 2019	46.86	46.87	46.81	46.83	380,250	-0.04(-0.08%)
Dec 27, 2019	46.85	46.87	46.80	46.87	208,725	+0.01(+0.02%)
Dec 26, 2019	46.79	46.87	46.79	46.86	183,118	+0.01(+0.02%)
Dec 24, 2019	46.84	46.86	46.81	46.85	207,677	+0.05(+0.10%)
Dec 23, 2019	46.82	46.86	46.79	46.80	427,787	-0.02(-0.04%)
Dec 20, 2019	46.80	46.84	46.76	46.82	515,631	+0.03(+0.06%)
Dec 19, 2019	46.80	46.83	46.77	46.79	472,845	-0.03(-0.06%)
Dec 18, 2019	46.78	46.82	46.76	46.82	570,426	+0.04(+0.08%)
Dec 17, 2019	46.81	46.82	46.77	46.78	288,252	-0.03(-0.06%)
Dec 16, 2019	46.79	46.83	46.78	46.81	445,600	+0.03(+0.06%)
Dec 13, 2019	46.77	46.81	46.77	46.78	196,388	+0.00(+0.00%)
Dec 12, 2019	46.83	46.83	46.76	46.78	159,478	-0.03(-0.06%)
Dec 11, 2019	46.79	46.81	46.77	46.81	226,339	+0.06(+0.12%)
Dec 10, 2019	46.79	46.79	46.76	46.76	337,428	-0.04(-0.08%)
Dec 09, 2019	46.75	46.80	46.75	46.79	183,504	+0.07(+0.14%)
Dec 06, 2019	46.76	46.78	46.73	46.73	296,052	-0.06(-0.12%)
Dec 05, 2019	46.76	46.78	46.75	46.78	170,725	+0.01(+0.02%)
Dec 04, 2019	46.77	46.77	46.75	46.77	244,042	+0.03(+0.06%)
Dec 03, 2019	46.73	46.78	46.73	46.75	228,750	+0.04(+0.08%)
Dec 02, 2019	46.68	46.73	46.68	46.71	225,633	+0.01(+0.02%)
Nov 29, 2019	46.75	46.75	46.70	46.70	77,094	-0.02(-0.04%)
Nov 27, 2019	46.76	46.76	46.71	46.72	525,904	-0.04(-0.08%)
Nov 26, 2019	46.69	46.76	46.69	46.76	372,664	+0.08(+0.16%)
Nov 25, 2019	46.68	46.72	46.67	46.68	253,705	-0.02(-0.04%)
Nov 22, 2019	46.72	46.72	46.68	46.70	256,912	+0.03(+0.06%)
Nov 21, 2019	46.71	46.71	46.67	46.67	376,004	-0.04(-0.08%)
Nov 20, 2019	46.68	46.73	46.66	46.71	247,204	+0.02(+0.04%)
Nov 19, 2019	46.68	46.69	46.66	46.69	200,924	+0.01(+0.02%)
Nov 18, 2019	46.67	46.70	46.63	46.68	2,366,623	+0.06(+0.12%)
Nov 15, 2019	46.66	46.67	46.62	46.62	302,497	-0.05(-0.10%)
Nov 14, 2019	46.66	46.67	46.63	46.67	192,795	+0.06(+0.12%)
Nov 13, 2019	46.61	46.66	46.61	46.61	250,047	-0.02(-0.04%)
Nov 12, 2019	46.60	46.63	46.59	46.63	175,106	+0.04(+0.08%)
Nov 11, 2019	46.59	46.61	46.58	46.59	145,577	+0.03(+0.06%)
Nov 08, 2019	46.54	46.59	46.54	46.57	197,778	-0.03(-0.06%)
Nov 07, 2019	46.61	46.63	46.54	46.59	316,462	-0.06(-0.12%)
Nov 06, 2019	46.61	46.65	46.60	46.65	149,222	+0.03(+0.06%)
Nov 05, 2019	46.65	46.65	46.61	46.62	225,758	-0.03(-0.06%)
Nov 04, 2019	46.67	46.67	46.64	46.65	291,970	-0.02(-0.04%)

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.