Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2020	46.02	46.28	45.87	45.97	1,815	-0.65(-1.39%)
Jan 30, 2020	46.38	46.61	46.14	46.61	5,372	-0.00(-0.01%)
Jan 29, 2020	46.69	46.69	46.62	46.62	602	-0.18(-0.39%)
Jan 28, 2020	46.80	46.80	46.80	46.80	215	+0.34(+0.73%)
Jan 27, 2020	46.55	46.65	46.45	46.46	1,842	-1.00(-2.11%)
Jan 24, 2020	47.46	47.46	47.46	47.46	106	-0.24(-0.51%)
Jan 23, 2020	47.64	47.71	47.64	47.71	118	-0.78(-1.61%)
Jan 22, 2020	48.63	48.83	48.43	48.48	8,920	+0.09(+0.18%)
Jan 21, 2020	47.74	48.49	47.74	48.40	566	+0.25(+0.53%)
Jan 17, 2020	48.00	48.15	48.00	48.15	106	+0.16(+0.34%)
Jan 16, 2020	47.89	47.98	47.89	47.98	698	+0.18(+0.37%)
Jan 15, 2020	47.81	47.89	47.81	47.81	853	+0.02(+0.05%)
Jan 14, 2020	47.78	47.78	47.78	47.78	71	+0.17(+0.35%)
Jan 13, 2020	47.06	47.65	47.06	47.62	34,789	+0.30(+0.64%)
Jan 10, 2020	47.40	47.40	47.30	47.31	1,922	-0.33(-0.69%)
Jan 09, 2020	47.64	47.64	47.64	47.64	106	+0.20(+0.41%)
Jan 08, 2020	47.32	47.55	47.29	47.45	3,102	-0.12(-0.26%)
Jan 07, 2020	47.53	47.57	47.31	47.57	2,692	-0.11(-0.24%)
Jan 06, 2020	47.61	47.68	47.43	47.68	997	-0.16(-0.33%)
Jan 03, 2020	47.74	47.93	47.74	47.84	7,048	-0.21(-0.43%)
Jan 02, 2020	47.82	48.05	47.78	48.05	566	+0.45(+0.95%)
Dec 31, 2019	47.56	47.59	47.42	47.59	320	+0.17(+0.36%)
Dec 30, 2019	47.72	47.72	47.42	47.42	130	-0.24(-0.51%)
Dec 27, 2019	47.67	47.67	47.67	47.67	106	-0.01(-0.03%)
Dec 26, 2019	47.68	47.68	47.68	47.68	13	+0.26(+0.55%)
Dec 24, 2019	47.42	47.42	47.42	47.42	106	-0.22(-0.47%)
Dec 23, 2019	47.51	47.64	47.39	47.64	1,247	+0.07(+0.15%)
Dec 20, 2019	47.63	47.63	47.57	47.57	320	+0.24(+0.50%)
Dec 19, 2019	47.25	47.33	47.25	47.33	106	-0.09(-0.19%)
Dec 18, 2019	47.31	47.43	47.31	47.43	1,692	-0.00(-0.01%)
Dec 17, 2019	47.40	47.43	47.40	47.43	149	+0.02(+0.03%)
Dec 16, 2019	47.34	47.41	47.33	47.41	419	+0.21(+0.45%)
Dec 13, 2019	47.23	47.25	47.18	47.20	17,407	+0.12(+0.25%)
Dec 12, 2019	47.08	47.08	47.08	47.08	242	+0.45(+0.97%)
Dec 11, 2019	46.63	46.63	46.63	46.63	72	+0.33(+0.71%)
Dec 10, 2019	46.39	46.39	46.30	46.30	448	+0.01(+0.03%)
Dec 09, 2019	46.52	46.52	46.29	46.29	457	-0.26(-0.56%)
Dec 06, 2019	46.48	46.55	46.47	46.55	964	+0.75(+1.64%)
Dec 05, 2019	45.93	45.93	45.71	45.80	1,294	+0.13(+0.29%)
Dec 04, 2019	45.70	45.84	45.67	45.67	822	+0.34(+0.75%)
Dec 03, 2019	45.26	45.33	45.26	45.33	313	-0.28(-0.60%)
Dec 02, 2019	45.60	45.60	45.60	45.60	2	-0.10(-0.22%)
Nov 29, 2019	45.81	45.81	45.70	45.70	107	-0.61(-1.31%)
Nov 27, 2019	46.31	46.31	46.31	46.31	0	+0.32(+0.69%)
Nov 26, 2019	45.96	46.01	45.96	45.99	574	-0.24(-0.52%)
Nov 25, 2019	46.24	46.24	46.24	46.24	58	+0.35(+0.75%)
Nov 22, 2019	45.89	45.89	45.89	45.89	107	+0.04(+0.08%)
Nov 21, 2019	45.80	45.85	45.66	45.85	781	-0.10(-0.21%)
Nov 20, 2019	45.95	45.95	45.95	45.95	1,075	-0.39(-0.85%)
Nov 19, 2019	46.34	46.34	46.34	46.34	3	-0.15(-0.32%)
Nov 18, 2019	46.49	46.49	46.24	46.49	714	-0.20(-0.42%)
Nov 15, 2019	46.85	46.85	46.65	46.69	1,178	+0.18(+0.39%)
Nov 14, 2019	46.51	46.51	46.51	46.51	49	-0.12(-0.26%)
Nov 13, 2019	46.48	46.68	46.48	46.63	602	-0.34(-0.72%)
Nov 12, 2019	47.02	47.02	46.96	46.96	183	+0.37(+0.79%)
Nov 11, 2019	46.60	46.60	46.60	46.60	25	-0.15(-0.31%)
Nov 08, 2019	46.74	46.74	46.74	46.74	107	-0.10(-0.22%)
Nov 07, 2019	46.87	46.87	46.85	46.85	688	+0.12(+0.26%)
Nov 06, 2019	46.84	46.84	46.60	46.73	1,489	-0.11(-0.23%)
Nov 05, 2019	46.92	46.95	46.69	46.83	3,689	+0.07(+0.15%)
Nov 04, 2019	46.76	46.76	46.76	46.76	92	+0.58(+1.25%)

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.