Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	16.91	17.11	16.77	16.80	279,700	-0.23(-1.35%)
Nov 27, 2019	17.07	17.22	16.83	17.03	562,600	+0.02(+0.12%)
Nov 26, 2019	16.56	17.56	16.47	17.01	1,323,771	+0.47(+2.84%)
Nov 25, 2019	15.57	16.85	15.52	16.54	986,374	+1.10(+7.12%)
Nov 22, 2019	15.63	15.75	15.31	15.44	310,400	-0.08(-0.52%)
Nov 21, 2019	15.50	15.71	15.19	15.52	874,814	+0.12(+0.78%)
Nov 20, 2019	15.48	16.11	15.28	15.40	1,300,429	-0.15(-1.00%)
Nov 19, 2019	15.40	15.79	15.29	15.55	551,972	+0.24(+1.60%)
Nov 18, 2019	15.97	16.18	15.13	15.31	655,997	-0.72(-4.49%)
Nov 15, 2019	16.15	16.15	15.69	16.03	571,800	-0.02(-0.12%)
Nov 14, 2019	16.43	16.49	15.89	16.05	893,998	-0.41(-2.49%)
Nov 13, 2019	16.35	16.64	16.06	16.46	657,373	+0.01(+0.06%)
Nov 12, 2019	16.18	16.90	16.02	16.45	871,694	+0.45(+2.81%)
Nov 11, 2019	16.30	16.59	15.86	16.00	759,957	-0.41(-2.50%)
Nov 08, 2019	16.06	16.65	15.90	16.41	763,600	+0.25(+1.55%)
Nov 07, 2019	15.80	16.18	15.49	16.16	899,455	+0.51(+3.26%)
Nov 06, 2019	15.30	16.29	15.06	15.65	681,977	+0.92(+6.25%)
Nov 05, 2019	15.12	15.28	14.66	14.73	399,676	-0.32(-2.13%)
Nov 04, 2019	15.86	15.89	14.90	15.05	503,758	-0.69(-4.38%)
Nov 01, 2019	15.64	15.79	15.27	15.74	409,100	+0.26(+1.68%)
Oct 31, 2019	15.54	15.96	14.81	15.48	666,212	-0.22(-1.40%)
Oct 30, 2019	15.74	15.99	15.42	15.70	339,225	-0.01(-0.06%)
Oct 29, 2019	15.10	15.87	14.97	15.71	492,618	+0.61(+4.04%)
Oct 28, 2019	14.98	15.22	14.84	15.10	362,369	+0.13(+0.87%)
Oct 25, 2019	14.40	15.20	14.23	14.97	397,200	+0.52(+3.60%)
Oct 24, 2019	14.52	14.58	14.23	14.45	365,782	-0.04(-0.28%)
Oct 23, 2019	14.55	14.75	14.36	14.49	271,470	-0.09(-0.62%)
Oct 22, 2019	14.49	14.68	14.14	14.58	178,761	+0.21(+1.46%)
Oct 21, 2019	14.53	14.56	14.20	14.37	325,515	-0.03(-0.21%)
Oct 18, 2019	13.82	14.77	13.56	14.40	559,700	+0.25(+1.77%)
Oct 17, 2019	13.77	14.62	13.75	14.15	423,607	+0.46(+3.36%)
Oct 16, 2019	13.72	14.16	13.66	13.69	396,858	-0.06(-0.44%)
Oct 15, 2019	13.49	13.92	13.40	13.75	248,609	+0.32(+2.38%)
Oct 14, 2019	13.49	13.77	13.35	13.43	220,479	-0.15(-1.10%)
Oct 11, 2019	13.30	13.78	13.22	13.58	304,400	+0.48(+3.66%)
Oct 10, 2019	12.76	13.19	12.73	13.10	267,716	+0.38(+3.03%)
Oct 09, 2019	12.86	13.02	12.58	12.71	233,674	-0.06(-0.51%)
Oct 08, 2019	13.06	13.12	12.66	12.78	224,314	-0.43(-3.26%)
Oct 07, 2019	13.10	13.36	13.00	13.21	252,679	+0.10(+0.72%)
Oct 04, 2019	12.87	13.15	12.63	13.12	322,700	+0.29(+2.30%)
Oct 03, 2019	12.50	13.05	12.43	12.82	404,179	+0.31(+2.48%)
Oct 02, 2019	12.42	12.59	12.21	12.51	507,328	-0.03(-0.24%)
Oct 01, 2019	12.95	13.27	12.41	12.54	449,544	-0.42(-3.24%)
Sep 30, 2019	13.73	13.80	12.74	12.96	469,492	-0.77(-5.61%)
Sep 27, 2019	13.66	14.10	13.44	13.73	433,300	+0.08(+0.55%)
Sep 26, 2019	13.85	14.21	13.60	13.65	471,346	-0.12(-0.84%)
Sep 25, 2019	13.88	14.06	13.21	13.77	753,234	+0.67(+5.11%)
Sep 24, 2019	13.44	13.44	12.94	13.10	395,586	-0.31(-2.31%)
Sep 23, 2019	13.34	13.53	13.17	13.41	300,146	+0.03(+0.22%)
Sep 20, 2019	13.32	13.66	13.21	13.38	1,263,600	+0.06(+0.45%)
Sep 19, 2019	13.57	13.88	13.28	13.32	295,716	-0.20(-1.48%)
Sep 18, 2019	13.97	13.97	13.26	13.52	390,954	-0.43(-3.08%)
Sep 17, 2019	14.09	14.48	13.87	13.95	448,809	-0.12(-0.85%)
Sep 16, 2019	13.70	14.16	13.65	14.07	306,491	+0.31(+2.25%)
Sep 13, 2019	13.97	14.03	13.41	13.76	448,800	-0.11(-0.79%)
Sep 12, 2019	14.09	14.24	13.53	13.87	526,965	-0.21(-1.49%)
Sep 11, 2019	13.79	14.25	13.66	14.08	557,273	+0.37(+2.70%)
Sep 10, 2019	12.88	13.74	12.88	13.71	693,230	+0.81(+6.28%)
Sep 09, 2019	12.85	13.04	12.55	12.90	328,105	+0.11(+0.86%)
Sep 06, 2019	13.15	13.42	12.75	12.79	465,200	-0.26(-1.99%)
Sep 05, 2019	12.80	13.23	12.71	13.05	562,118	+0.37(+2.92%)
Sep 04, 2019	12.32	12.70	12.29	12.68	354,681	+0.50(+4.11%)

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.