Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.78	13.86	13.71	13.71	18,600	-0.04(-0.29%)
Nov 27, 2019	13.85	13.86	13.75	13.75	11,400	-0.07(-0.51%)
Nov 26, 2019	13.84	13.89	13.76	13.82	12,744	-0.08(-0.58%)
Nov 25, 2019	13.96	13.96	13.72	13.90	30,472	+0.07(+0.51%)
Nov 22, 2019	13.97	13.97	13.83	13.83	18,000	+0.00(+0.00%)
Nov 21, 2019	13.94	13.94	13.83	13.83	16,478	-0.06(-0.43%)
Nov 20, 2019	13.86	13.89	13.82	13.89	17,898	+0.00(+0.00%)
Nov 19, 2019	13.96	14.00	13.89	13.89	6,844	-0.04(-0.29%)
Nov 18, 2019	14.15	14.15	13.80	13.93	11,311	-0.12(-0.82%)
Nov 15, 2019	14.08	14.21	13.97	14.04	22,900	-0.04(-0.25%)
Nov 14, 2019	13.96	14.08	13.96	14.08	1,054	+0.15(+1.08%)
Nov 13, 2019	13.76	13.94	13.76	13.93	9,253	+0.15(+1.06%)
Nov 12, 2019	13.86	13.86	13.76	13.78	2,679	-0.01(-0.04%)
Nov 11, 2019	13.84	13.90	13.78	13.79	8,119	+0.09(+0.66%)
Nov 08, 2019	13.93	13.95	13.70	13.70	4,800	-0.30(-2.14%)
Nov 07, 2019	13.91	14.04	13.91	14.00	16,230	+0.08(+0.57%)
Nov 06, 2019	13.83	13.92	13.83	13.92	5,917	+0.03(+0.18%)
Nov 05, 2019	13.90	13.91	13.79	13.89	30,833	+0.02(+0.13%)
Nov 04, 2019	13.91	13.95	13.81	13.88	25,137	-0.03(-0.24%)
Nov 01, 2019	13.92	13.92	13.88	13.91	6,700	-0.01(-0.07%)
Oct 31, 2019	13.80	13.94	13.80	13.92	5,155	+0.08(+0.58%)
Oct 30, 2019	13.93	13.93	13.80	13.84	37,587	-0.03(-0.22%)
Oct 29, 2019	14.00	14.00	13.87	13.87	6,653	-0.05(-0.36%)
Oct 28, 2019	14.05	14.05	13.92	13.92	10,603	-0.04(-0.29%)
Oct 25, 2019	14.01	14.02	13.96	13.96	600	-0.06(-0.43%)
Oct 24, 2019	14.05	14.13	14.01	14.02	30,965	+0.06(+0.43%)
Oct 23, 2019	13.92	13.99	13.88	13.96	17,344	+0.04(+0.29%)
Oct 22, 2019	13.93	13.98	13.91	13.92	12,466	+0.06(+0.43%)
Oct 21, 2019	13.89	13.91	13.83	13.86	4,168	-0.08(-0.60%)
Oct 18, 2019	14.04	14.04	13.92	13.94	11,000	-0.14(-0.97%)
Oct 17, 2019	14.05	14.08	13.91	14.08	7,034	+0.10(+0.72%)
Oct 16, 2019	13.85	13.98	13.85	13.98	13,855	+0.13(+0.94%)
Oct 15, 2019	13.95	13.95	13.85	13.85	11,421	-0.03(-0.22%)
Oct 14, 2019	13.93	13.99	13.85	13.88	22,232	-0.02(-0.14%)
Oct 11, 2019	13.88	13.97	13.79	13.90	18,100	+0.00(+0.00%)
Oct 10, 2019	13.91	13.96	13.90	13.90	5,053	-0.06(-0.43%)
Oct 09, 2019	14.07	14.10	13.96	13.96	6,560	-0.04(-0.29%)
Oct 08, 2019	14.11	14.14	13.96	14.00	8,728	-0.05(-0.36%)
Oct 07, 2019	14.13	14.16	13.94	14.05	20,180	-0.08(-0.57%)
Oct 04, 2019	14.13	14.20	14.10	14.13	10,400	-0.07(-0.49%)
Oct 03, 2019	14.23	14.23	14.13	14.20	12,839	+0.06(+0.42%)
Oct 02, 2019	14.08	14.20	14.03	14.14	8,516	+0.14(+1.00%)
Oct 01, 2019	13.98	14.10	13.98	14.00	13,556	+0.01(+0.07%)
Sep 30, 2019	13.97	13.99	13.92	13.99	16,736	+0.05(+0.36%)
Sep 27, 2019	13.95	13.95	13.81	13.94	30,100	-0.03(-0.21%)
Sep 26, 2019	13.91	14.02	13.91	13.97	39,942	+0.04(+0.29%)
Sep 25, 2019	14.25	14.25	13.89	13.93	34,833	+0.05(+0.36%)
Sep 24, 2019	14.02	14.02	13.88	13.88	22,359	-0.01(-0.07%)
Sep 23, 2019	13.91	13.94	13.87	13.89	8,845	-0.02(-0.14%)
Sep 20, 2019	13.94	13.94	13.84	13.91	11,200	-0.01(-0.08%)
Sep 19, 2019	13.98	14.00	13.80	13.92	23,460	+0.04(+0.32%)
Sep 18, 2019	13.81	13.88	13.81	13.88	17,737	+0.06(+0.47%)
Sep 17, 2019	13.78	13.90	13.78	13.81	17,686	+0.05(+0.36%)
Sep 16, 2019	13.97	13.98	13.76	13.76	19,592	-0.19(-1.36%)
Sep 13, 2019	13.89	14.03	13.84	13.95	20,000	+0.04(+0.29%)
Sep 12, 2019	14.00	14.07	13.91	13.91	12,889	-0.15(-1.07%)
Sep 11, 2019	14.24	14.24	14.06	14.06	9,147	-0.11(-0.78%)
Sep 10, 2019	14.20	14.20	14.17	14.17	3,627	-0.05(-0.35%)
Sep 09, 2019	14.15	14.22	13.97	14.22	18,337	+0.11(+0.78%)
Sep 06, 2019	14.10	14.13	14.00	14.11	10,000	-0.02(-0.11%)
Sep 05, 2019	14.22	14.22	14.08	14.13	11,901	-0.11(-0.77%)
Sep 04, 2019	14.30	14.30	14.19	14.24	10,111	-0.07(-0.52%)

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.