Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	47.00	47.03	46.99	47.01	145,844	+0.03(+0.06%)
Jan 30, 2020	46.99	47.01	46.97	46.99	343,780	+0.06(+0.14%)
Jan 29, 2020	46.91	46.97	46.91	46.92	249,436	+0.01(+0.02%)
Jan 28, 2020	46.92	46.92	46.88	46.91	129,125	-0.03(-0.06%)
Jan 27, 2020	46.82	46.94	46.82	46.94	192,812	+0.18(+0.39%)
Jan 24, 2020	46.83	46.83	46.76	46.76	305,207	-0.05(-0.10%)
Jan 23, 2020	46.69	46.81	46.69	46.80	142,726	+0.12(+0.25%)
Jan 22, 2020	46.69	46.74	46.67	46.69	320,770	-0.04(-0.08%)
Jan 21, 2020	46.62	46.73	46.59	46.72	326,756	+0.10(+0.22%)
Jan 17, 2020	46.61	46.65	46.58	46.62	222,009	-0.01(-0.02%)
Jan 16, 2020	46.62	46.66	46.61	46.63	186,498	+0.05(+0.10%)
Jan 15, 2020	46.53	46.59	46.53	46.59	593,259	+0.05(+0.12%)
Jan 14, 2020	46.49	46.53	46.46	46.53	130,344	+0.09(+0.20%)
Jan 13, 2020	46.46	46.47	46.43	46.44	168,112	+0.01(+0.02%)
Jan 10, 2020	46.41	46.47	46.41	46.43	215,964	-0.03(-0.06%)
Jan 09, 2020	46.40	46.46	46.36	46.46	134,969	+0.04(+0.08%)
Jan 08, 2020	46.39	46.48	46.37	46.42	363,682	+0.05(+0.12%)
Jan 07, 2020	46.33	46.40	46.33	46.37	145,588	+0.01(+0.02%)
Jan 06, 2020	46.34	46.37	46.29	46.36	188,759	+0.07(+0.16%)
Jan 03, 2020	46.19	46.33	46.19	46.29	321,363	+0.17(+0.37%)
Jan 02, 2020	46.06	46.16	46.06	46.11	888,011	+0.09(+0.20%)
Dec 31, 2019	46.07	46.10	46.02	46.02	146,943	-0.08(-0.18%)
Dec 30, 2019	46.10	46.12	46.09	46.10	147,451	-0.03(-0.06%)
Dec 27, 2019	46.10	46.13	46.10	46.13	107,377	+0.04(+0.08%)
Dec 26, 2019	46.03	46.11	45.95	46.09	155,065	-0.04(-0.08%)
Dec 24, 2019	46.08	46.13	46.03	46.13	94,408	+0.08(+0.18%)
Dec 23, 2019	46.08	46.08	46.02	46.05	176,364	+0.01(+0.02%)
Dec 20, 2019	46.01	46.09	46.01	46.04	273,774	-0.05(-0.10%)
Dec 19, 2019	46.05	46.10	46.05	46.09	153,470	-0.02(-0.04%)
Dec 18, 2019	46.08	46.11	46.07	46.10	119,505	+0.00(+0.00%)
Dec 17, 2019	46.04	46.11	46.04	46.10	244,589	+0.08(+0.18%)
Dec 16, 2019	46.10	46.10	46.01	46.02	160,424	-0.11(-0.24%)
Dec 13, 2019	46.01	46.13	45.99	46.13	156,007	+0.14(+0.30%)
Dec 12, 2019	46.10	46.11	45.99	46.00	128,878	-0.08(-0.18%)
Dec 11, 2019	46.04	46.08	46.00	46.08	114,271	+0.05(+0.10%)
Dec 10, 2019	46.03	46.03	45.97	46.03	158,632	+0.07(+0.16%)
Dec 09, 2019	45.94	46.00	45.94	45.96	103,741	+0.00(+0.00%)
Dec 06, 2019	45.96	45.98	45.90	45.96	210,505	-0.04(-0.08%)
Dec 05, 2019	45.94	46.00	45.94	46.00	122,523	+0.03(+0.06%)
Dec 04, 2019	46.00	46.00	45.95	45.97	180,213	-0.01(-0.03%)
Dec 03, 2019	45.93	46.00	45.90	45.98	118,067	+0.16(+0.35%)
Dec 02, 2019	45.92	45.92	45.81	45.82	196,032	-0.07(-0.16%)
Nov 29, 2019	45.91	45.92	45.90	45.90	57,684	-0.03(-0.06%)
Nov 27, 2019	45.90	45.94	45.90	45.92	126,067	-0.02(-0.04%)
Nov 26, 2019	45.91	45.94	45.88	45.94	119,498	+0.08(+0.18%)
Nov 25, 2019	45.85	45.89	45.85	45.86	106,375	+0.00(+0.00%)
Nov 22, 2019	45.85	45.86	45.83	45.86	110,625	+0.02(+0.04%)
Nov 21, 2019	45.82	45.84	45.81	45.84	118,706	-0.04(-0.08%)
Nov 20, 2019	45.80	45.88	45.79	45.88	127,376	+0.11(+0.24%)
Nov 19, 2019	45.75	45.77	45.72	45.77	100,836	+0.02(+0.04%)
Nov 18, 2019	45.70	45.75	45.70	45.75	211,855	+0.05(+0.12%)
Nov 15, 2019	45.72	45.74	45.69	45.70	139,854	+0.02(+0.04%)
Nov 14, 2019	45.66	45.74	45.66	45.68	181,354	+0.02(+0.04%)
Nov 13, 2019	45.65	45.66	45.61	45.66	196,046	+0.10(+0.21%)
Nov 12, 2019	45.53	45.59	45.52	45.56	174,722	+0.02(+0.05%)
Nov 11, 2019	45.52	45.60	45.52	45.54	144,885	+0.03(+0.06%)
Nov 08, 2019	45.60	45.61	45.51	45.51	148,457	-0.08(-0.18%)
Nov 07, 2019	45.71	45.74	45.58	45.60	328,744	-0.13(-0.28%)
Nov 06, 2019	45.76	45.78	45.72	45.72	109,288	+0.00(+0.00%)
Nov 05, 2019	45.78	45.78	45.72	45.72	231,863	-0.05(-0.12%)
Nov 04, 2019	45.86	45.86	45.78	45.78	175,225	-0.13(-0.28%)

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.