Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.33	13.73	13.28	13.69	561,933	+0.45(+3.36%)
Nov 27, 2019	13.56	13.59	13.21	13.25	922,619	-0.26(-1.92%)
Nov 26, 2019	13.63	13.78	13.49	13.51	766,579	-0.15(-1.13%)
Nov 25, 2019	13.49	13.69	13.44	13.66	538,317	+0.11(+0.84%)
Nov 22, 2019	13.60	13.63	13.42	13.55	484,689	-0.07(-0.48%)
Nov 21, 2019	13.60	13.75	13.44	13.61	855,043	+0.08(+0.60%)
Nov 20, 2019	13.49	13.67	13.38	13.53	785,004	+0.02(+0.12%)
Nov 19, 2019	13.43	13.62	13.23	13.52	773,877	+0.08(+0.61%)
Nov 18, 2019	13.54	13.63	13.38	13.43	806,314	-0.13(-0.96%)
Nov 15, 2019	13.38	13.59	13.30	13.56	763,148	+0.19(+1.40%)
Nov 14, 2019	13.18	13.41	13.11	13.38	778,764	+0.15(+1.17%)
Nov 13, 2019	13.10	13.31	13.04	13.22	728,340	+0.04(+0.31%)
Nov 12, 2019	13.28	13.38	13.07	13.18	716,157	-0.09(-0.67%)
Nov 11, 2019	13.10	13.46	13.07	13.27	821,505	+0.08(+0.62%)
Nov 08, 2019	13.18	13.40	12.93	13.19	1,222,612	+0.19(+1.44%)
Nov 07, 2019	13.30	13.43	12.97	13.00	954,472	-0.28(-2.08%)
Nov 06, 2019	13.25	13.38	12.87	13.28	1,271,671	-0.09(-0.67%)
Nov 05, 2019	13.94	14.17	13.26	13.37	1,409,262	-0.39(-2.84%)
Nov 04, 2019	13.60	13.84	13.58	13.76	1,793,319	+0.17(+1.26%)
Nov 01, 2019	13.95	13.97	13.52	13.59	1,159,734	-0.20(-1.42%)
Oct 31, 2019	13.57	13.93	13.54	13.78	824,269	+0.17(+1.25%)
Oct 30, 2019	13.63	13.76	13.48	13.61	1,798,457	-0.08(-0.59%)
Oct 29, 2019	13.97	14.01	13.65	13.69	872,621	-0.27(-1.92%)
Oct 28, 2019	13.78	14.04	13.76	13.96	658,130	+0.20(+1.48%)
Oct 25, 2019	13.67	13.91	13.55	13.76	829,594	+0.15(+1.07%)
Oct 24, 2019	13.90	13.91	13.59	13.61	835,833	-0.24(-1.70%)
Oct 23, 2019	13.75	13.90	13.64	13.85	740,295	+0.08(+0.59%)
Oct 22, 2019	13.74	13.98	13.57	13.77	573,856	-0.07(-0.53%)
Oct 21, 2019	13.95	14.08	13.82	13.84	543,045	-0.07(-0.47%)
Oct 18, 2019	13.71	14.04	13.60	13.91	1,086,274	+0.20(+1.48%)
Oct 17, 2019	13.49	13.80	13.45	13.70	1,081,970	+0.24(+1.75%)
Oct 16, 2019	13.28	13.61	13.28	13.47	716,777	+0.09(+0.64%)
Oct 15, 2019	13.38	13.63	13.32	13.38	1,423,847	+0.01(+0.09%)
Oct 14, 2019	13.57	13.65	13.34	13.37	777,252	-0.20(-1.47%)
Oct 11, 2019	13.45	13.67	13.22	13.57	1,086,766	+0.20(+1.49%)
Oct 10, 2019	13.18	13.48	13.17	13.37	1,210,251	+0.19(+1.42%)
Oct 09, 2019	13.18	13.23	13.05	13.18	947,743	+0.01(+0.06%)
Oct 08, 2019	13.23	13.26	12.90	13.17	990,948	-0.11(-0.80%)
Oct 07, 2019	13.19	13.37	13.10	13.28	1,176,512	+0.11(+0.80%)
Oct 04, 2019	12.83	13.24	12.78	13.17	1,457,635	+0.35(+2.76%)
Oct 03, 2019	12.81	12.98	12.45	12.82	1,813,223	-0.00(-0.03%)
Oct 02, 2019	12.75	12.98	12.63	12.82	1,798,752	+0.06(+0.51%)
Oct 01, 2019	13.23	13.31	12.61	12.76	3,053,237	-0.54(-4.03%)
Sep 30, 2019	13.54	13.54	12.80	13.30	3,527,310	-0.27(-1.98%)
Sep 27, 2019	13.69	13.75	13.26	13.56	1,916,607	-0.11(-0.83%)
Sep 26, 2019	14.34	14.34	13.59	13.68	2,706,491	-0.63(-4.38%)
Sep 25, 2019	14.63	14.65	14.07	14.30	1,685,188	-0.32(-2.22%)
Sep 24, 2019	15.53	15.55	14.07	14.63	3,754,331	-1.02(-6.49%)
Sep 23, 2019	15.57	15.73	15.51	15.64	1,072,771	+0.05(+0.31%)
Sep 20, 2019	16.00	16.07	15.54	15.60	2,298,551	-0.37(-2.34%)
Sep 19, 2019	16.39	16.39	15.95	15.97	1,044,150	-0.44(-2.67%)
Sep 18, 2019	16.43	16.65	16.29	16.41	523,557	-0.05(-0.30%)
Sep 17, 2019	16.82	16.82	16.26	16.46	800,149	-0.37(-2.17%)
Sep 16, 2019	16.31	17.02	16.31	16.82	1,102,400	+0.45(+2.73%)
Sep 13, 2019	16.74	16.77	16.07	16.38	1,060,188	-0.23(-1.37%)
Sep 12, 2019	16.56	16.77	16.48	16.60	1,046,492	-0.02(-0.10%)
Sep 11, 2019	16.29	16.64	16.17	16.62	1,552,216	+0.42(+2.61%)
Sep 10, 2019	15.81	16.29	15.79	16.20	1,363,366	+0.37(+2.31%)
Sep 09, 2019	15.79	15.99	15.46	15.83	759,165	+0.05(+0.31%)
Sep 06, 2019	15.52	15.90	15.52	15.78	895,918	+0.23(+1.46%)
Sep 05, 2019	15.44	15.67	15.27	15.55	1,475,092	+0.46(+3.01%)
Sep 04, 2019	15.08	15.28	14.92	15.10	1,359,297	-0.25(-1.64%)

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.