Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	13.70	13.75	13.53	13.63	2,616,860	-0.48(-3.38%)
Nov 27, 2019	13.81	14.15	13.80	14.11	4,742,196	+0.18(+1.30%)
Nov 26, 2019	14.10	14.25	13.85	13.93	5,816,418	-0.18(-1.28%)
Nov 25, 2019	13.80	14.11	13.72	14.11	5,362,999	+0.20(+1.40%)
Nov 22, 2019	14.17	14.20	13.84	13.91	4,954,508	-0.30(-2.14%)
Nov 21, 2019	14.24	14.32	14.09	14.22	3,304,099	+0.01(+0.10%)
Nov 20, 2019	13.99	14.35	13.89	14.20	4,865,020	+0.25(+1.82%)
Nov 19, 2019	14.09	14.12	13.85	13.95	3,732,551	-0.17(-1.23%)
Nov 18, 2019	14.43	14.43	14.12	14.12	3,757,455	-0.46(-3.17%)
Nov 15, 2019	14.33	14.59	14.30	14.59	5,252,585	+0.45(+3.15%)
Nov 14, 2019	14.27	14.39	14.11	14.14	3,152,256	-0.11(-0.76%)
Nov 13, 2019	14.47	14.50	14.19	14.25	2,627,320	-0.29(-2.03%)
Nov 12, 2019	14.68	14.78	14.43	14.54	3,354,938	-0.24(-1.60%)
Nov 11, 2019	14.73	14.83	14.60	14.78	3,875,501	-0.03(-0.19%)
Nov 08, 2019	14.64	14.85	14.50	14.81	4,058,417	+0.06(+0.44%)
Nov 07, 2019	14.97	15.14	14.66	14.74	6,504,202	-0.01(-0.10%)
Nov 06, 2019	14.97	15.07	14.55	14.76	4,607,133	-0.40(-2.66%)
Nov 05, 2019	15.17	15.26	14.98	15.16	5,728,457	+0.09(+0.57%)
Nov 04, 2019	14.99	15.30	14.99	15.07	3,648,562	+0.33(+2.24%)
Nov 01, 2019	14.34	14.74	14.31	14.74	4,229,251	+0.56(+3.95%)
Oct 31, 2019	14.25	14.30	14.05	14.18	5,552,270	+0.00(+0.00%)
Oct 30, 2019	14.64	14.70	14.10	14.18	6,942,742	-0.39(-2.66%)
Oct 29, 2019	14.72	14.89	14.55	14.57	8,231,328	-0.47(-3.15%)
Oct 28, 2019	15.50	15.53	14.88	15.04	9,132,414	-0.31(-2.01%)
Oct 25, 2019	14.79	15.39	14.76	15.35	6,997,094	+0.49(+3.29%)
Oct 24, 2019	15.81	15.82	14.62	14.87	19,223,430	-1.98(-11.77%)
Oct 23, 2019	16.79	16.98	16.65	16.85	7,815,295	-0.05(-0.30%)
Oct 22, 2019	16.74	17.06	16.66	16.90	5,012,898	+0.19(+1.12%)
Oct 21, 2019	16.58	16.84	16.58	16.71	4,070,947	+0.25(+1.53%)
Oct 18, 2019	16.63	16.76	16.37	16.46	5,612,894	-0.07(-0.43%)
Oct 17, 2019	16.70	16.73	16.47	16.53	4,537,205	-0.04(-0.26%)
Oct 16, 2019	16.78	16.94	16.55	16.58	3,676,792	-0.12(-0.73%)
Oct 15, 2019	16.77	17.01	16.68	16.70	3,397,820	-0.02(-0.13%)
Oct 14, 2019	16.63	16.88	16.55	16.72	3,667,187	-0.15(-0.90%)
Oct 11, 2019	16.63	16.99	16.57	16.87	4,479,798	+0.40(+2.40%)
Oct 10, 2019	16.32	16.55	16.29	16.48	4,351,426	+0.22(+1.33%)
Oct 09, 2019	16.28	16.33	16.10	16.26	3,329,340	+0.19(+1.21%)
Oct 08, 2019	16.30	16.42	16.03	16.07	5,245,313	-0.34(-2.10%)
Oct 07, 2019	16.64	16.73	16.40	16.41	3,314,796	-0.22(-1.30%)
Oct 04, 2019	16.52	16.74	16.39	16.63	4,993,552	+0.01(+0.04%)
Oct 03, 2019	16.40	16.69	16.14	16.62	4,080,892	+0.18(+1.09%)
Oct 02, 2019	16.71	16.71	16.31	16.44	5,023,235	-0.26(-1.55%)
Oct 01, 2019	17.27	17.35	16.57	16.70	5,810,462	-0.65(-3.77%)
Sep 30, 2019	17.14	17.42	17.14	17.35	5,461,118	-0.03(-0.17%)
Sep 27, 2019	17.26	17.66	17.06	17.38	8,439,583	-0.06(-0.37%)
Sep 26, 2019	17.30	17.55	17.17	17.45	9,322,600	-0.06(-0.37%)
Sep 25, 2019	16.85	17.58	16.84	17.51	8,162,082	+0.24(+1.37%)
Sep 24, 2019	17.56	17.60	17.11	17.27	4,329,478	-0.36(-2.04%)
Sep 23, 2019	17.32	17.70	17.24	17.63	5,617,574	+0.10(+0.57%)
Sep 20, 2019	17.36	17.66	17.34	17.53	7,587,639	+0.28(+1.63%)
Sep 19, 2019	17.69	17.73	17.18	17.25	5,082,108	-0.24(-1.40%)
Sep 18, 2019	17.42	17.59	17.32	17.50	5,598,298	-0.13(-0.73%)
Sep 17, 2019	18.29	18.33	17.55	17.63	8,206,935	-0.89(-4.81%)
Sep 16, 2019	19.03	19.07	18.42	18.52	9,867,151	+0.19(+1.02%)
Sep 13, 2019	18.19	18.55	17.90	18.33	4,619,192	+0.27(+1.47%)
Sep 12, 2019	17.77	18.23	17.60	18.06	7,248,703	+0.14(+0.76%)
Sep 11, 2019	18.57	18.65	17.82	17.93	7,952,003	-0.55(-2.99%)
Sep 10, 2019	18.80	18.89	18.36	18.48	7,533,337	-0.06(-0.35%)
Sep 09, 2019	18.40	18.74	18.31	18.55	5,007,960	+0.45(+2.46%)
Sep 06, 2019	18.45	18.47	18.02	18.10	4,864,452	-0.40(-2.18%)
Sep 05, 2019	18.51	18.88	18.47	18.50	4,927,472	+0.25(+1.38%)
Sep 04, 2019	17.80	18.37	17.77	18.25	5,179,154	+0.67(+3.80%)

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.