Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.33	13.73	13.28	13.69	561,828	+0.45(+3.36%)
Nov 27, 2019	13.56	13.59	13.22	13.25	922,447	-0.26(-1.93%)
Nov 26, 2019	13.63	13.78	13.49	13.51	766,435	-0.15(-1.13%)
Nov 25, 2019	13.49	13.70	13.44	13.66	538,216	+0.11(+0.84%)
Nov 22, 2019	13.60	13.63	13.42	13.55	484,598	-0.06(-0.48%)
Nov 21, 2019	13.61	13.75	13.44	13.62	854,884	+0.08(+0.60%)
Nov 20, 2019	13.49	13.67	13.38	13.53	784,857	+0.02(+0.12%)
Nov 19, 2019	13.44	13.62	13.23	13.52	773,732	+0.08(+0.61%)
Nov 18, 2019	13.54	13.64	13.38	13.44	806,163	-0.13(-0.96%)
Nov 15, 2019	13.39	13.59	13.31	13.57	763,006	+0.19(+1.40%)
Nov 14, 2019	13.18	13.41	13.11	13.38	778,619	+0.15(+1.17%)
Nov 13, 2019	13.10	13.31	13.04	13.22	728,204	+0.04(+0.31%)
Nov 12, 2019	13.28	13.39	13.07	13.18	716,023	-0.09(-0.67%)
Nov 11, 2019	13.10	13.46	13.07	13.27	821,352	+0.08(+0.62%)
Nov 08, 2019	13.18	13.40	12.93	13.19	1,222,384	+0.19(+1.44%)
Nov 07, 2019	13.30	13.43	12.97	13.01	954,293	-0.28(-2.08%)
Nov 06, 2019	13.25	13.39	12.88	13.28	1,271,433	-0.09(-0.67%)
Nov 05, 2019	13.94	14.18	13.27	13.37	1,408,999	-0.39(-2.83%)
Nov 04, 2019	13.60	13.84	13.58	13.76	1,792,984	+0.17(+1.26%)
Nov 01, 2019	13.96	13.97	13.52	13.59	1,159,518	-0.20(-1.42%)
Oct 31, 2019	13.57	13.93	13.54	13.79	824,115	+0.17(+1.25%)
Oct 30, 2019	13.63	13.76	13.48	13.62	1,798,121	-0.08(-0.59%)
Oct 29, 2019	13.97	14.01	13.66	13.70	872,458	-0.27(-1.92%)
Oct 28, 2019	13.78	14.04	13.77	13.96	658,007	+0.20(+1.48%)
Oct 25, 2019	13.67	13.92	13.55	13.76	829,439	+0.15(+1.07%)
Oct 24, 2019	13.90	13.92	13.59	13.62	835,677	-0.24(-1.70%)
Oct 23, 2019	13.75	13.90	13.64	13.85	740,157	+0.08(+0.59%)
Oct 22, 2019	13.75	13.98	13.57	13.77	573,749	-0.07(-0.53%)
Oct 21, 2019	13.96	14.09	13.82	13.84	542,943	-0.07(-0.47%)
Oct 18, 2019	13.71	14.05	13.61	13.91	1,086,071	+0.20(+1.48%)
Oct 17, 2019	13.49	13.80	13.45	13.70	1,081,768	+0.24(+1.75%)
Oct 16, 2019	13.28	13.62	13.28	13.47	716,643	+0.09(+0.64%)
Oct 15, 2019	13.38	13.63	13.32	13.38	1,423,581	+0.01(+0.09%)
Oct 14, 2019	13.57	13.66	13.35	13.37	777,107	-0.20(-1.47%)
Oct 11, 2019	13.45	13.67	13.22	13.57	1,086,563	+0.20(+1.49%)
Oct 10, 2019	13.18	13.48	13.17	13.37	1,210,025	+0.19(+1.42%)
Oct 09, 2019	13.18	13.23	13.05	13.18	947,566	+0.01(+0.06%)
Oct 08, 2019	13.23	13.27	12.90	13.18	990,763	-0.11(-0.80%)
Oct 07, 2019	13.19	13.37	13.10	13.28	1,176,292	+0.11(+0.80%)
Oct 04, 2019	12.83	13.24	12.78	13.18	1,457,363	+0.35(+2.76%)
Oct 03, 2019	12.81	12.99	12.45	12.82	1,812,884	-0.00(-0.03%)
Oct 02, 2019	12.75	12.98	12.63	12.83	1,798,416	+0.06(+0.51%)
Oct 01, 2019	13.23	13.31	12.62	12.76	3,052,667	-0.54(-4.03%)
Sep 30, 2019	13.54	13.54	12.81	13.30	3,526,651	-0.27(-1.98%)
Sep 27, 2019	13.69	13.75	13.27	13.57	1,916,249	-0.11(-0.83%)
Sep 26, 2019	14.35	14.35	13.59	13.68	2,705,985	-0.63(-4.37%)
Sep 25, 2019	14.63	14.65	14.07	14.31	1,684,874	-0.33(-2.22%)
Sep 24, 2019	15.53	15.56	14.07	14.63	3,753,630	-1.02(-6.49%)
Sep 23, 2019	15.57	15.73	15.52	15.65	1,072,570	+0.05(+0.31%)
Sep 20, 2019	16.00	16.08	15.54	15.60	2,298,121	-0.37(-2.34%)
Sep 19, 2019	16.39	16.39	15.96	15.97	1,043,955	-0.44(-2.67%)
Sep 18, 2019	16.44	16.66	16.29	16.41	523,460	-0.05(-0.30%)
Sep 17, 2019	16.83	16.83	16.26	16.46	799,999	-0.37(-2.17%)
Sep 16, 2019	16.31	17.02	16.31	16.83	1,102,194	+0.45(+2.73%)
Sep 13, 2019	16.74	16.78	16.08	16.38	1,059,990	-0.23(-1.37%)
Sep 12, 2019	16.57	16.78	16.49	16.61	1,046,297	-0.02(-0.10%)
Sep 11, 2019	16.29	16.65	16.18	16.62	1,551,926	+0.42(+2.61%)
Sep 10, 2019	15.81	16.30	15.79	16.20	1,363,112	+0.37(+2.31%)
Sep 09, 2019	15.79	16.00	15.46	15.83	759,023	+0.05(+0.31%)
Sep 06, 2019	15.53	15.90	15.53	15.79	895,750	+0.23(+1.46%)
Sep 05, 2019	15.44	15.68	15.27	15.56	1,474,817	+0.46(+3.01%)
Sep 04, 2019	15.08	15.28	14.92	15.10	1,359,043	-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.