Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	15.70	15.78	15.68	15.74	906,379	+0.02(+0.11%)
Nov 27, 2019	15.52	15.73	15.49	15.72	1,154,849	+0.22(+1.39%)
Nov 26, 2019	15.45	15.59	15.41	15.51	1,635,302	+0.09(+0.59%)
Nov 25, 2019	15.28	15.49	15.28	15.42	1,163,187	+0.11(+0.70%)
Nov 22, 2019	15.33	15.38	15.10	15.31	957,835	-0.03(-0.23%)
Nov 21, 2019	15.62	15.65	15.33	15.34	723,015	-0.28(-1.82%)
Nov 20, 2019	15.72	15.81	15.11	15.63	1,899,419	-0.13(-0.79%)
Nov 19, 2019	15.77	15.80	15.67	15.75	1,294,606	+0.01(+0.08%)
Nov 18, 2019	15.83	15.84	15.71	15.74	916,863	-0.07(-0.44%)
Nov 15, 2019	15.68	15.83	15.59	15.81	2,052,769	+0.17(+1.10%)
Nov 14, 2019	15.57	15.67	15.53	15.64	821,965	+0.15(+0.95%)
Nov 13, 2019	15.47	15.58	15.39	15.49	1,328,704	+0.00(+0.00%)
Nov 12, 2019	15.70	15.79	15.47	15.49	688,884	-0.21(-1.32%)
Nov 11, 2019	15.64	15.70	15.56	15.70	649,118	+0.07(+0.44%)
Nov 08, 2019	15.57	15.70	15.55	15.63	1,224,499	+0.00(+0.03%)
Nov 07, 2019	15.86	16.02	15.57	15.62	820,412	-0.24(-1.50%)
Nov 06, 2019	15.85	15.98	15.81	15.86	951,169	+0.03(+0.22%)
Nov 05, 2019	16.03	16.10	15.78	15.83	757,758	-0.21(-1.29%)
Nov 04, 2019	16.14	16.19	16.00	16.03	885,892	-0.13(-0.80%)
Nov 01, 2019	16.13	16.18	16.00	16.16	907,538	+0.06(+0.35%)
Oct 31, 2019	16.12	16.27	16.06	16.11	1,364,546	-0.14(-0.88%)
Oct 30, 2019	16.06	16.32	16.05	16.25	1,473,301	+0.20(+1.24%)
Oct 29, 2019	16.27	16.27	15.82	16.05	2,466,580	-0.12(-0.75%)
Oct 28, 2019	16.27	16.30	16.13	16.17	1,148,193	-0.07(-0.43%)
Oct 25, 2019	16.19	16.28	16.12	16.24	1,016,939	+0.02(+0.11%)
Oct 24, 2019	16.39	16.39	16.16	16.22	623,782	-0.16(-0.95%)
Oct 23, 2019	16.39	16.55	16.22	16.38	1,380,498	+0.03(+0.16%)
Oct 22, 2019	16.36	16.38	16.21	16.35	1,390,599	+0.03(+0.21%)
Oct 21, 2019	16.02	16.33	16.02	16.32	1,105,399	+0.36(+2.27%)
Oct 18, 2019	15.82	15.97	15.76	15.95	747,378	+0.09(+0.60%)
Oct 17, 2019	15.95	16.03	15.83	15.86	1,425,139	-0.08(-0.49%)
Oct 16, 2019	15.97	16.01	15.86	15.94	728,943	-0.00(-0.03%)
Oct 15, 2019	15.99	16.08	15.85	15.94	813,710	+0.04(+0.27%)
Oct 14, 2019	15.91	15.95	15.82	15.90	654,228	-0.01(-0.05%)
Oct 11, 2019	15.71	15.96	15.70	15.91	1,485,716	+0.26(+1.68%)
Oct 10, 2019	15.73	15.76	15.59	15.64	1,154,958	-0.07(-0.44%)
Oct 09, 2019	15.81	15.89	15.67	15.71	1,173,060	-0.09(-0.55%)
Oct 08, 2019	15.79	15.89	15.72	15.80	1,126,362	+0.00(+0.00%)
Oct 07, 2019	15.69	15.86	15.61	15.80	1,422,705	+0.06(+0.41%)
Oct 04, 2019	15.64	15.74	15.58	15.73	773,801	+0.13(+0.80%)
Oct 03, 2019	15.70	15.76	15.52	15.61	1,087,187	-0.08(-0.52%)
Oct 02, 2019	15.78	15.78	15.59	15.69	745,912	-0.08(-0.52%)
Oct 01, 2019	15.78	15.81	15.49	15.77	1,843,201	+0.04(+0.27%)
Sep 30, 2019	15.81	15.88	15.72	15.73	1,111,194	-0.06(-0.38%)
Sep 27, 2019	15.88	15.92	15.69	15.79	1,081,142	-0.07(-0.44%)
Sep 26, 2019	15.84	15.91	15.75	15.86	1,096,041	+0.09(+0.57%)
Sep 25, 2019	15.72	15.87	15.71	15.77	1,373,074	+0.05(+0.30%)
Sep 24, 2019	15.77	15.80	15.66	15.72	1,416,674	-0.03(-0.22%)
Sep 23, 2019	15.78	15.86	15.74	15.76	1,298,845	-0.11(-0.71%)
Sep 20, 2019	15.86	16.02	15.84	15.87	1,678,558	-0.01(-0.05%)
Sep 19, 2019	15.89	16.00	15.84	15.88	1,075,355	+0.09(+0.55%)
Sep 18, 2019	15.85	15.88	15.62	15.79	1,358,409	-0.01(-0.05%)
Sep 17, 2019	15.67	15.81	15.55	15.80	1,644,419	+0.11(+0.72%)
Sep 16, 2019	15.76	15.76	15.66	15.69	1,035,915	-0.03(-0.22%)
Sep 13, 2019	15.92	16.02	15.61	15.72	1,762,115	-0.17(-1.09%)
Sep 12, 2019	15.88	15.98	15.72	15.89	1,721,452	+0.01(+0.05%)
Sep 11, 2019	15.87	15.91	15.72	15.89	1,432,657	+0.08(+0.47%)
Sep 10, 2019	15.67	15.81	15.61	15.81	1,639,740	+0.09(+0.60%)
Sep 09, 2019	15.38	15.73	15.35	15.72	1,313,801	+0.27(+1.77%)
Sep 06, 2019	15.37	15.53	15.37	15.44	755,647	+0.09(+0.56%)
Sep 05, 2019	15.20	15.40	15.09	15.36	2,154,163	+0.18(+1.18%)
Sep 04, 2019	15.11	15.28	15.10	15.18	1,375,387	+0.14(+0.91%)

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.