Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.54	13.61	13.47	13.51	264,614	-0.06(-0.47%)
Nov 27, 2019	13.48	13.79	13.48	13.58	654,951	+0.17(+1.23%)
Nov 26, 2019	13.28	13.46	13.27	13.41	1,145,761	+0.10(+0.76%)
Nov 25, 2019	13.23	13.38	13.23	13.31	992,376	+0.08(+0.63%)
Nov 22, 2019	13.23	13.29	13.16	13.23	834,118	-0.02(-0.14%)
Nov 21, 2019	13.44	13.46	13.19	13.25	742,282	-0.15(-1.10%)
Nov 20, 2019	13.41	13.64	13.20	13.39	944,454	-0.04(-0.27%)
Nov 19, 2019	13.50	13.54	13.33	13.43	660,013	-0.07(-0.54%)
Nov 18, 2019	13.41	13.58	13.39	13.50	667,649	+0.08(+0.62%)
Nov 15, 2019	13.58	13.59	13.36	13.42	623,711	-0.11(-0.82%)
Nov 14, 2019	13.50	13.63	13.40	13.53	613,500	+0.00(+0.00%)
Nov 13, 2019	13.41	13.58	13.32	13.53	874,577	+0.04(+0.27%)
Nov 12, 2019	13.56	13.60	13.41	13.50	650,227	-0.05(-0.34%)
Nov 11, 2019	13.49	13.63	13.38	13.54	644,547	-0.02(-0.13%)
Nov 08, 2019	13.42	13.63	13.42	13.56	879,944	+0.07(+0.54%)
Nov 07, 2019	13.87	13.93	13.45	13.49	892,340	-0.29(-2.13%)
Nov 06, 2019	13.77	13.84	13.65	13.78	1,083,937	+0.01(+0.07%)
Nov 05, 2019	13.61	13.82	13.54	13.77	1,637,688	+0.18(+1.35%)
Nov 04, 2019	13.38	13.63	13.38	13.59	1,286,829	+0.24(+1.79%)
Nov 01, 2019	13.32	13.45	13.22	13.35	1,171,227	+0.08(+0.62%)
Oct 31, 2019	13.37	13.39	13.15	13.27	1,220,500	-0.11(-0.82%)
Oct 30, 2019	13.41	13.61	13.36	13.38	1,440,884	+0.03(+0.21%)
Oct 29, 2019	12.83	13.45	12.75	13.35	3,038,769	+0.41(+3.20%)
Oct 28, 2019	13.32	13.41	12.82	12.94	3,095,046	-0.63(-4.67%)
Oct 25, 2019	14.47	14.70	13.33	13.57	2,778,835	-0.12(-0.87%)
Oct 24, 2019	14.15	14.16	13.63	13.69	2,254,243	-0.37(-2.61%)
Oct 23, 2019	14.07	14.28	13.94	14.06	1,652,816	-0.05(-0.33%)
Oct 22, 2019	14.88	14.92	14.07	14.10	2,304,329	-1.58(-10.08%)
Oct 21, 2019	15.48	15.73	15.47	15.68	629,071	+0.29(+1.91%)
Oct 18, 2019	14.90	15.42	14.90	15.39	2,821,613	+0.45(+3.01%)
Oct 17, 2019	14.75	14.94	14.75	14.94	1,265,022	+0.20(+1.37%)
Oct 16, 2019	14.85	14.92	14.64	14.74	935,796	-0.20(-1.35%)
Oct 15, 2019	15.12	15.22	14.79	14.94	1,362,702	-0.15(-0.97%)
Oct 14, 2019	15.92	16.00	15.04	15.09	1,272,412	-0.92(-5.74%)
Oct 11, 2019	16.09	16.19	15.99	16.00	448,462	+0.11(+0.69%)
Oct 10, 2019	15.72	16.00	15.64	15.89	414,535	+0.14(+0.87%)
Oct 09, 2019	15.65	15.80	15.57	15.76	639,780	+0.25(+1.60%)
Oct 08, 2019	15.60	15.67	15.43	15.51	543,694	-0.20(-1.29%)
Oct 07, 2019	15.80	15.85	15.67	15.71	466,724	-0.13(-0.81%)
Oct 04, 2019	15.62	15.84	15.54	15.84	684,885	+0.31(+2.01%)
Oct 03, 2019	15.69	15.84	15.45	15.53	597,136	-0.22(-1.40%)
Oct 02, 2019	15.71	15.82	15.53	15.75	640,442	-0.05(-0.29%)
Oct 01, 2019	15.95	16.10	15.76	15.79	536,446	-0.09(-0.58%)
Sep 30, 2019	15.71	16.04	15.68	15.88	675,433	+0.17(+1.11%)
Sep 27, 2019	15.96	15.99	15.69	15.71	537,284	-0.19(-1.21%)
Sep 26, 2019	16.03	16.10	15.74	15.90	656,930	-0.11(-0.69%)
Sep 25, 2019	15.90	16.10	15.88	16.01	666,570	+0.12(+0.74%)
Sep 24, 2019	16.16	16.16	15.76	15.90	567,322	-0.16(-1.02%)
Sep 23, 2019	16.15	16.28	15.98	16.06	553,990	-0.10(-0.62%)
Sep 20, 2019	15.90	16.22	15.89	16.16	1,737,102	+0.26(+1.65%)
Sep 19, 2019	15.88	16.12	15.81	15.90	515,315	+0.05(+0.34%)
Sep 18, 2019	15.94	16.03	15.71	15.84	585,808	-0.11(-0.68%)
Sep 17, 2019	15.71	15.99	15.69	15.95	519,000	+0.16(+1.03%)
Sep 16, 2019	15.93	16.07	15.77	15.79	450,428	-0.17(-1.08%)
Sep 13, 2019	15.85	16.09	15.75	15.96	668,872	+0.18(+1.15%)
Sep 12, 2019	15.85	15.86	15.51	15.78	1,000,830	-0.07(-0.46%)
Sep 11, 2019	15.57	15.85	15.42	15.85	649,274	+0.38(+2.46%)
Sep 10, 2019	15.53	15.53	15.22	15.47	716,266	-0.11(-0.70%)
Sep 09, 2019	15.61	15.63	15.25	15.58	560,682	-0.01(-0.06%)
Sep 06, 2019	15.58	15.69	15.49	15.59	349,562	+0.01(+0.06%)
Sep 05, 2019	15.69	15.84	15.56	15.58	531,596	+0.02(+0.12%)
Sep 04, 2019	15.51	15.70	15.49	15.56	478,453	+0.14(+0.94%)

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.