Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.77	13.91	13.60	13.83	262,304	-0.02(-0.16%)
Nov 27, 2019	13.74	13.85	13.48	13.85	452,021	+0.10(+0.74%)
Nov 26, 2019	14.08	14.17	13.67	13.75	507,132	-0.26(-1.87%)
Nov 25, 2019	13.83	14.05	13.83	14.01	498,512	+0.19(+1.37%)
Nov 22, 2019	13.30	13.84	13.30	13.82	938,962	+0.52(+3.94%)
Nov 21, 2019	12.98	13.32	12.88	13.30	823,294	+0.33(+2.58%)
Nov 20, 2019	13.08	13.24	12.93	12.96	1,007,800	-0.17(-1.33%)
Nov 19, 2019	13.27	13.39	13.03	13.14	914,841	-0.12(-0.93%)
Nov 18, 2019	13.46	13.46	13.17	13.26	561,138	-0.19(-1.41%)
Nov 15, 2019	13.64	13.76	13.35	13.45	521,172	-0.19(-1.39%)
Nov 14, 2019	13.44	13.66	13.37	13.64	677,799	+0.17(+1.30%)
Nov 13, 2019	14.00	14.18	13.46	13.46	829,193	-0.60(-4.29%)
Nov 12, 2019	14.02	14.21	13.84	14.07	1,060,933	+0.04(+0.26%)
Nov 11, 2019	13.62	14.03	13.25	14.03	937,643	+0.33(+2.39%)
Nov 08, 2019	14.18	14.37	13.65	13.70	1,241,135	-0.67(-4.66%)
Nov 07, 2019	14.26	14.51	13.95	14.37	1,241,684	+0.12(+0.87%)
Nov 06, 2019	14.29	14.69	13.86	14.25	2,154,100	-0.60(-4.07%)
Nov 05, 2019	14.78	14.93	14.70	14.85	534,558	+0.09(+0.64%)
Nov 04, 2019	14.82	14.92	14.63	14.76	1,008,560	+0.08(+0.54%)
Nov 01, 2019	14.76	14.84	14.64	14.68	589,223	+0.01(+0.05%)
Oct 31, 2019	14.67	14.75	14.45	14.67	864,890	-0.05(-0.35%)
Oct 30, 2019	14.77	14.77	14.53	14.72	820,015	-0.02(-0.15%)
Oct 29, 2019	14.77	14.96	14.64	14.74	950,492	-0.02(-0.14%)
Oct 28, 2019	14.86	15.02	14.67	14.77	637,569	+0.01(+0.05%)
Oct 25, 2019	14.81	14.89	14.70	14.76	283,542	-0.02(-0.14%)
Oct 24, 2019	14.86	14.89	14.71	14.78	411,376	-0.01(-0.10%)
Oct 23, 2019	14.77	15.15	14.67	14.79	538,002	-0.01(-0.10%)
Oct 22, 2019	15.30	15.40	14.78	14.81	813,732	-0.38(-2.52%)
Oct 21, 2019	14.99	15.23	14.99	15.19	663,289	+0.22(+1.47%)
Oct 18, 2019	14.62	14.99	14.62	14.97	1,179,921	+0.38(+2.57%)
Oct 17, 2019	14.94	14.94	14.57	14.60	1,335,997	-0.30(-2.04%)
Oct 16, 2019	15.19	15.28	14.90	14.90	518,877	-0.32(-2.09%)
Oct 15, 2019	15.06	15.43	15.06	15.22	602,018	+0.09(+0.61%)
Oct 14, 2019	15.28	15.38	14.97	15.13	844,725	-0.23(-1.52%)
Oct 11, 2019	15.38	15.49	15.29	15.36	782,990	+0.09(+0.56%)
Oct 10, 2019	15.56	15.79	15.26	15.28	762,290	-0.29(-1.87%)
Oct 09, 2019	15.81	15.89	15.56	15.57	369,588	-0.08(-0.54%)
Oct 08, 2019	15.52	15.72	15.43	15.65	612,764	+0.05(+0.32%)
Oct 07, 2019	15.61	15.78	15.44	15.60	636,577	-0.04(-0.27%)
Oct 04, 2019	15.67	15.72	15.45	15.64	422,207	+0.07(+0.46%)
Oct 03, 2019	15.28	15.63	15.20	15.57	565,382	+0.27(+1.76%)
Oct 02, 2019	15.23	15.36	15.00	15.30	787,480	-0.01(-0.09%)
Oct 01, 2019	15.23	15.42	15.05	15.32	595,199	+0.11(+0.75%)
Sep 30, 2019	15.03	15.28	15.03	15.20	723,646	+0.11(+0.70%)
Sep 27, 2019	15.08	15.23	14.95	15.10	506,507	-0.01(-0.05%)
Sep 26, 2019	15.40	15.41	14.86	15.11	1,827,231	-0.29(-1.89%)
Sep 25, 2019	15.28	15.56	15.28	15.40	1,731,664	+0.00(+0.00%)
Sep 24, 2019	15.47	15.47	15.08	15.40	960,810	-0.03(-0.18%)
Sep 23, 2019	15.75	15.75	15.26	15.42	818,825	-0.36(-2.29%)
Sep 20, 2019	16.19	16.25	15.74	15.79	7,878,758	-0.34(-2.11%)
Sep 19, 2019	16.43	16.63	16.05	16.13	1,698,722	-0.26(-1.60%)
Sep 18, 2019	16.00	16.75	15.93	16.39	1,381,108	+0.34(+2.12%)
Sep 17, 2019	16.31	16.43	15.98	16.05	1,322,078	-0.23(-1.39%)
Sep 16, 2019	16.16	16.64	16.02	16.27	1,557,058	+0.47(+2.96%)
Sep 13, 2019	15.04	15.88	15.04	15.81	1,530,254	+0.86(+5.78%)
Sep 12, 2019	15.16	15.27	14.85	14.94	388,603	-0.30(-2.00%)
Sep 11, 2019	15.21	15.41	15.06	15.25	411,403	+0.12(+0.80%)
Sep 10, 2019	15.08	15.25	15.06	15.13	288,442	+0.04(+0.28%)
Sep 09, 2019	14.77	15.23	14.77	15.08	332,390	+0.35(+2.40%)
Sep 06, 2019	14.74	14.82	14.59	14.73	402,156	-0.09(-0.57%)
Sep 05, 2019	14.84	14.89	14.71	14.82	219,814	+0.05(+0.34%)
Sep 04, 2019	14.74	14.86	14.62	14.77	695,331	+0.13(+0.92%)

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.