Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	45.59	45.60	45.58	45.60	2,863,583	+0.03(+0.06%)
Jul 30, 2020	45.57	45.58	45.55	45.57	2,463,559	+0.02(+0.04%)
Jul 29, 2020	45.56	45.57	45.54	45.55	3,760,113	+0.01(+0.02%)
Jul 28, 2020	45.55	45.55	45.54	45.54	2,839,493	+0.00(+0.00%)
Jul 27, 2020	45.56	45.56	45.54	45.54	2,926,863	-0.01(-0.02%)
Jul 24, 2020	45.54	45.56	45.54	45.55	3,021,363	+0.01(+0.02%)
Jul 23, 2020	45.56	45.56	45.54	45.54	2,555,983	+0.00(+0.00%)
Jul 22, 2020	45.53	45.55	45.52	45.54	3,276,366	+0.03(+0.07%)
Jul 21, 2020	45.52	45.54	45.50	45.51	5,855,365	-0.00(-0.01%)
Jul 20, 2020	45.53	45.53	45.50	45.52	8,727,576	+0.00(+0.00%)
Jul 17, 2020	45.53	45.53	45.49	45.52	3,934,232	+0.01(+0.02%)
Jul 16, 2020	45.51	45.52	45.50	45.51	2,176,215	+0.01(+0.02%)
Jul 15, 2020	45.51	45.51	45.50	45.50	1,992,196	-0.00(-0.01%)
Jul 14, 2020	45.50	45.51	45.48	45.50	2,350,942	+0.02(+0.05%)
Jul 13, 2020	45.47	45.49	45.46	45.48	2,062,560	+0.00(+0.00%)
Jul 10, 2020	45.49	45.50	45.45	45.48	2,362,682	+0.00(+0.01%)
Jul 09, 2020	45.49	45.49	45.46	45.48	2,104,083	-0.00(-0.01%)
Jul 08, 2020	45.47	45.49	45.46	45.48	3,628,019	+0.01(+0.02%)
Jul 07, 2020	45.46	45.47	45.45	45.47	2,522,636	+0.01(+0.02%)
Jul 06, 2020	45.46	45.47	45.44	45.46	3,577,192	+0.01(+0.02%)
Jul 02, 2020	45.44	45.47	45.43	45.45	2,697,880	+0.01(+0.02%)
Jul 01, 2020	45.43	45.45	45.42	45.45	2,785,700	+0.04(+0.08%)
Jun 30, 2020	45.44	45.44	45.38	45.41	4,208,786	-0.01(-0.02%)
Jun 29, 2020	45.44	45.44	45.42	45.42	3,301,729	+0.01(+0.02%)
Jun 26, 2020	45.45	45.45	45.41	45.41	4,089,373	-0.02(-0.04%)
Jun 25, 2020	45.42	45.43	45.38	45.43	3,387,361	+0.01(+0.02%)
Jun 24, 2020	45.44	45.44	45.40	45.42	7,989,219	-0.00(-0.01%)
Jun 23, 2020	45.42	45.43	45.41	45.42	2,204,882	+0.01(+0.03%)
Jun 22, 2020	45.42	45.42	45.40	45.41	2,703,994	+0.00(+0.00%)
Jun 19, 2020	45.41	45.41	45.40	45.41	4,551,320	+0.01(+0.03%)
Jun 18, 2020	45.42	45.42	45.39	45.40	2,648,677	-0.00(-0.01%)
Jun 17, 2020	45.37	45.41	45.36	45.40	3,493,398	+0.03(+0.06%)
Jun 16, 2020	45.35	45.38	45.31	45.37	2,560,366	+0.05(+0.12%)
Jun 15, 2020	45.29	45.32	45.28	45.32	1,951,716	+0.03(+0.06%)
Jun 12, 2020	45.30	45.31	45.28	45.29	2,644,547	-0.01(-0.02%)
Jun 11, 2020	45.38	45.38	45.29	45.30	3,355,734	-0.05(-0.12%)
Jun 10, 2020	45.36	45.36	45.34	45.36	2,213,797	+0.02(+0.04%)
Jun 09, 2020	45.37	45.37	45.34	45.34	7,467,989	+0.00(+0.00%)
Jun 08, 2020	45.30	45.34	45.29	45.34	2,621,677	+0.05(+0.12%)
Jun 05, 2020	45.29	45.31	45.28	45.28	5,656,864	-0.01(-0.02%)
Jun 04, 2020	45.30	45.30	45.28	45.29	2,727,061	+0.00(+0.00%)
Jun 03, 2020	45.28	45.30	45.26	45.29	4,131,912	+0.03(+0.06%)
Jun 02, 2020	45.26	45.28	45.25	45.27	4,139,602	+0.02(+0.05%)
Jun 01, 2020	45.24	45.26	45.22	45.24	5,176,598	+0.02(+0.04%)
May 29, 2020	45.22	45.23	45.18	45.23	4,400,435	+0.04(+0.10%)
May 28, 2020	45.19	45.21	45.17	45.18	4,415,571	+0.01(+0.02%)
May 27, 2020	45.15	45.18	45.14	45.17	4,580,666	+0.03(+0.06%)
May 26, 2020	45.16	45.16	45.12	45.14	2,002,192	+0.01(+0.02%)
May 22, 2020	45.14	45.15	45.13	45.14	2,207,264	+0.00(+0.00%)
May 21, 2020	45.14	45.14	45.12	45.14	3,241,709	+0.03(+0.06%)
May 20, 2020	45.07	45.12	45.06	45.11	3,931,036	+0.04(+0.10%)
May 19, 2020	45.06	45.08	45.06	45.06	2,893,877	+0.02(+0.04%)
May 18, 2020	45.06	45.06	45.03	45.05	2,702,299	+0.02(+0.04%)
May 15, 2020	45.02	45.05	45.01	45.03	2,445,531	+0.01(+0.02%)
May 14, 2020	45.04	45.04	45.00	45.02	1,849,849	+0.01(+0.02%)
May 13, 2020	44.99	45.01	44.98	45.01	2,721,315	+0.03(+0.06%)
May 12, 2020	44.98	45.00	44.97	44.98	4,219,475	+0.00(+0.00%)
May 11, 2020	44.99	44.99	44.97	44.98	2,620,265	+0.00(+0.00%)
May 08, 2020	44.98	44.98	44.98	44.98	2,101,443	+0.02(+0.04%)
May 07, 2020	44.94	44.98	44.94	44.97	2,028,161	+0.02(+0.04%)
May 06, 2020	44.94	44.96	44.93	44.95	3,976,376	+0.02(+0.04%)
May 05, 2020	44.91	44.96	44.91	44.93	2,136,006	+0.02(+0.04%)
May 04, 2020	44.90	44.93	44.90	44.91	1,757,256	-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.