Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	15.14	15.20	15.00	15.02	669,800	-0.19(-1.25%)
Nov 27, 2019	15.27	15.31	15.18	15.21	891,400	+0.04(+0.26%)
Nov 26, 2019	15.26	15.38	15.13	15.17	1,583,067	-0.12(-0.78%)
Nov 25, 2019	14.99	15.40	14.96	15.29	1,475,681	+0.37(+2.48%)
Nov 22, 2019	15.21	15.23	14.90	14.92	1,928,000	-0.24(-1.58%)
Nov 21, 2019	15.47	15.55	15.13	15.16	1,207,276	-0.31(-2.00%)
Nov 20, 2019	15.67	15.76	15.38	15.47	1,579,055	-0.25(-1.59%)
Nov 19, 2019	15.82	15.82	15.65	15.72	1,691,406	-0.02(-0.13%)
Nov 18, 2019	15.72	15.78	15.60	15.74	1,586,229	-0.04(-0.25%)
Nov 15, 2019	15.70	15.83	15.57	15.78	1,261,900	+0.19(+1.22%)
Nov 14, 2019	15.66	15.73	15.55	15.59	825,793	-0.12(-0.76%)
Nov 13, 2019	15.56	15.74	15.42	15.71	2,038,272	+0.04(+0.26%)
Nov 12, 2019	15.91	15.91	15.65	15.67	1,221,178	-0.22(-1.38%)
Nov 11, 2019	15.73	15.91	15.70	15.89	727,232	+0.01(+0.06%)
Nov 08, 2019	15.82	15.90	15.76	15.88	1,471,500	+0.05(+0.32%)
Nov 07, 2019	16.00	16.12	15.78	15.83	1,455,729	-0.08(-0.53%)
Nov 06, 2019	15.85	15.92	15.74	15.91	1,379,434	+0.10(+0.66%)
Nov 05, 2019	15.83	15.96	15.66	15.81	2,426,072	+0.04(+0.25%)
Nov 04, 2019	16.24	16.35	15.75	15.77	2,188,096	-0.34(-2.11%)
Nov 01, 2019	15.92	16.17	15.72	16.11	2,838,900	+0.15(+0.94%)
Oct 31, 2019	15.44	15.98	15.28	15.96	4,239,358	+1.07(+7.19%)
Oct 30, 2019	14.74	14.89	14.67	14.89	2,994,381	+0.20(+1.36%)
Oct 29, 2019	14.80	14.89	14.67	14.69	2,075,554	-0.16(-1.08%)
Oct 28, 2019	14.88	15.05	14.77	14.85	2,530,068	+0.03(+0.20%)
Oct 25, 2019	14.76	14.93	14.75	14.82	2,145,200	-0.02(-0.13%)
Oct 24, 2019	15.06	15.09	14.77	14.84	1,148,197	-0.20(-1.33%)
Oct 23, 2019	15.21	15.21	14.98	15.04	811,925	-0.15(-0.99%)
Oct 22, 2019	15.12	15.26	15.09	15.19	1,747,349	+0.13(+0.86%)
Oct 21, 2019	14.92	15.19	14.90	15.06	1,950,710	+0.23(+1.55%)
Oct 18, 2019	14.83	15.07	14.69	14.83	1,578,300	-0.01(-0.07%)
Oct 17, 2019	14.89	14.94	14.53	14.84	1,536,633	+0.08(+0.54%)
Oct 16, 2019	14.62	14.81	14.60	14.76	2,969,235	+0.16(+1.13%)
Oct 15, 2019	14.45	14.73	14.43	14.60	2,422,147	+0.23(+1.57%)
Oct 14, 2019	14.39	14.53	14.31	14.37	873,439	-0.01(-0.07%)
Oct 11, 2019	14.20	14.55	14.01	14.38	2,049,100	+0.40(+2.86%)
Oct 10, 2019	13.81	14.06	13.70	13.98	1,458,840	+0.16(+1.16%)
Oct 09, 2019	13.70	13.93	13.67	13.82	1,351,272	+0.20(+1.47%)
Oct 08, 2019	13.71	13.83	13.49	13.62	1,267,088	-0.16(-1.16%)
Oct 07, 2019	13.68	13.91	13.66	13.78	1,674,568	+0.04(+0.29%)
Oct 04, 2019	13.40	13.82	13.36	13.74	1,975,100	+0.38(+2.84%)
Oct 03, 2019	13.37	13.50	13.06	13.36	1,123,188	-0.07(-0.52%)
Oct 02, 2019	13.48	13.56	13.31	13.43	1,665,554	-0.13(-0.96%)
Oct 01, 2019	14.01	14.25	13.50	13.56	1,959,794	-0.45(-3.21%)
Sep 30, 2019	14.09	14.15	13.89	14.01	1,827,912	-0.08(-0.53%)
Sep 27, 2019	14.32	14.40	14.08	14.09	2,092,300	-0.15(-1.09%)
Sep 26, 2019	14.51	14.57	14.21	14.24	1,732,581	-0.31(-2.16%)
Sep 25, 2019	14.26	14.62	14.14	14.55	1,998,401	+0.31(+2.21%)
Sep 24, 2019	14.75	14.80	14.23	14.24	2,811,941	-0.46(-3.13%)
Sep 23, 2019	14.59	14.79	14.51	14.70	1,768,202	+0.04(+0.27%)
Sep 20, 2019	14.58	14.74	14.49	14.66	2,849,900	+0.13(+0.89%)
Sep 19, 2019	14.61	14.88	14.51	14.53	1,365,188	-0.08(-0.55%)
Sep 18, 2019	14.87	14.88	14.51	14.61	1,763,975	-0.24(-1.62%)
Sep 17, 2019	14.79	15.05	14.76	14.85	2,023,315	+0.01(+0.07%)
Sep 16, 2019	14.73	15.00	14.72	14.84	1,886,691	+0.02(+0.13%)
Sep 13, 2019	14.62	14.86	14.48	14.82	3,631,200	+0.43(+2.99%)
Sep 12, 2019	15.15	15.17	14.20	14.39	5,128,957	-0.46(-3.10%)
Sep 11, 2019	14.12	15.00	13.95	14.85	6,258,364	+0.74(+5.24%)
Sep 10, 2019	13.91	14.14	13.66	14.11	1,901,546	+0.18(+1.29%)
Sep 09, 2019	14.22	14.27	13.84	13.93	1,300,106	-0.18(-1.28%)
Sep 06, 2019	14.22	14.33	14.11	14.11	974,600	-0.06(-0.42%)
Sep 05, 2019	14.14	14.31	14.04	14.17	1,734,823	+0.13(+0.93%)
Sep 04, 2019	14.00	14.30	13.97	14.04	2,180,539	+0.13(+0.93%)

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.