Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	45.70	45.71	45.68	45.68	3,086,406	-0.02(-0.04%)
Nov 27, 2020	45.70	45.70	45.69	45.70	1,122,681	+0.01(+0.02%)
Nov 25, 2020	45.70	45.70	45.68	45.69	3,300,003	+0.00(+0.00%)
Nov 24, 2020	45.67	45.70	45.67	45.69	4,155,864	+0.02(+0.04%)
Nov 23, 2020	45.68	45.69	45.67	45.67	2,577,426	+0.00(+0.00%)
Nov 20, 2020	45.67	45.68	45.67	45.67	2,700,972	-0.01(-0.02%)
Nov 19, 2020	45.67	45.68	45.67	45.68	2,991,196	+0.01(+0.02%)
Nov 18, 2020	45.68	45.69	45.67	45.67	2,774,089	-0.01(-0.02%)
Nov 17, 2020	45.68	45.68	45.67	45.68	4,463,681	+0.02(+0.04%)
Nov 16, 2020	45.67	45.67	45.67	45.67	2,414,777	+0.00(+0.00%)
Nov 13, 2020	45.67	45.67	45.67	45.67	2,810,150	+0.01(+0.02%)
Nov 12, 2020	45.67	45.67	45.66	45.66	4,595,425	-0.00(-0.01%)
Nov 11, 2020	45.67	45.67	45.65	45.66	2,395,986	-0.00(-0.01%)
Nov 10, 2020	45.65	45.67	45.65	45.67	2,707,922	+0.03(+0.06%)
Nov 09, 2020	45.66	45.67	45.64	45.64	2,399,855	-0.02(-0.04%)
Nov 06, 2020	45.64	45.66	45.64	45.66	2,323,632	+0.02(+0.04%)
Nov 05, 2020	45.64	45.66	45.64	45.64	2,457,458	-0.01(-0.02%)
Nov 04, 2020	45.65	45.65	45.64	45.65	2,624,877	+0.00(+0.00%)
Nov 03, 2020	45.65	45.65	45.64	45.65	2,022,416	+0.00(+0.00%)
Nov 02, 2020	45.64	45.65	45.64	45.65	2,427,585	+0.01(+0.02%)
Oct 30, 2020	45.65	45.66	45.64	45.64	2,156,853	-0.01(-0.02%)
Oct 29, 2020	45.65	45.66	45.65	45.65	2,767,720	-0.01(-0.02%)
Oct 28, 2020	45.66	45.67	45.65	45.66	3,033,768	-0.01(-0.02%)
Oct 27, 2020	45.67	45.67	45.66	45.67	3,383,635	+0.01(+0.02%)
Oct 26, 2020	45.66	45.67	45.66	45.66	2,175,058	+0.00(+0.00%)
Oct 23, 2020	45.66	45.66	45.65	45.66	1,753,409	+0.01(+0.02%)
Oct 22, 2020	45.66	45.66	45.65	45.65	2,210,056	-0.01(-0.02%)
Oct 21, 2020	45.66	45.66	45.65	45.66	2,367,290	+0.01(+0.02%)
Oct 20, 2020	45.66	45.66	45.64	45.65	2,389,828	+0.01(+0.02%)
Oct 19, 2020	45.65	45.65	45.64	45.64	2,793,963	+0.00(+0.00%)
Oct 16, 2020	45.65	45.66	45.63	45.64	2,666,553	-0.01(-0.01%)
Oct 15, 2020	45.65	45.65	45.64	45.65	2,025,096	-0.00(-0.01%)
Oct 14, 2020	45.64	45.65	45.64	45.65	2,348,980	+0.01(+0.02%)
Oct 13, 2020	45.64	45.65	45.62	45.64	3,479,567	+0.00(+0.00%)
Oct 12, 2020	45.64	45.64	45.63	45.64	1,893,634	+0.00(+0.01%)
Oct 09, 2020	45.63	45.64	45.63	45.63	2,362,246	+0.00(+0.01%)
Oct 08, 2020	45.62	45.64	45.62	45.63	2,954,845	+0.00(+0.00%)
Oct 07, 2020	45.61	45.63	45.61	45.63	2,357,317	+0.01(+0.02%)
Oct 06, 2020	45.62	45.63	45.60	45.62	5,386,137	+0.00(+0.00%)
Oct 05, 2020	45.62	45.62	45.61	45.62	2,702,961	+0.01(+0.02%)
Oct 02, 2020	45.61	45.62	45.60	45.61	2,370,257	+0.00(+0.00%)
Oct 01, 2020	45.62	45.62	45.60	45.61	2,991,080	+0.00(+0.00%)
Sep 30, 2020	45.62	45.62	45.60	45.61	3,455,562	+0.00(+0.01%)
Sep 29, 2020	45.61	45.62	45.60	45.61	3,011,445	+0.02(+0.04%)
Sep 28, 2020	45.60	45.61	45.59	45.59	4,229,222	-0.01(-0.02%)
Sep 25, 2020	45.61	45.61	45.57	45.60	3,477,368	+0.00(+0.00%)
Sep 24, 2020	45.62	45.62	45.60	45.60	3,248,227	-0.03(-0.06%)
Sep 23, 2020	45.64	45.64	45.61	45.62	2,650,810	-0.01(-0.02%)
Sep 22, 2020	45.63	45.64	45.62	45.63	2,905,098	-0.01(-0.02%)
Sep 21, 2020	45.66	45.66	45.64	45.64	2,197,937	-0.01(-0.02%)
Sep 18, 2020	45.67	45.67	45.65	45.65	2,229,525	-0.00(-0.01%)
Sep 17, 2020	45.66	45.66	45.65	45.66	2,303,317	+0.00(+0.01%)
Sep 16, 2020	45.65	45.66	45.64	45.65	2,616,762	+0.00(+0.00%)
Sep 15, 2020	45.65	45.66	45.64	45.65	4,147,472	+0.01(+0.02%)
Sep 14, 2020	45.65	45.66	45.64	45.64	2,951,503	+0.00(+0.01%)
Sep 11, 2020	45.64	45.65	45.62	45.64	3,017,320	+0.00(+0.01%)
Sep 10, 2020	45.64	45.64	45.62	45.63	3,291,170	+0.01(+0.02%)
Sep 09, 2020	45.65	45.65	45.62	45.62	4,182,099	-0.01(-0.02%)
Sep 08, 2020	45.63	45.64	45.62	45.63	4,473,811	-0.01(-0.02%)
Sep 04, 2020	45.65	45.65	45.63	45.64	2,486,889	-0.00(-0.01%)
Sep 03, 2020	45.64	45.66	45.63	45.65	3,676,605	-0.00(-0.01%)
Sep 02, 2020	45.66	45.66	45.64	45.65	3,102,522	+0.01(+0.02%)

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.