Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	15.50	15.56	15.32	15.37	2,224,095	-0.18(-1.14%)
Nov 27, 2020	15.73	15.73	15.41	15.54	741,977	-0.19(-1.24%)
Nov 25, 2020	15.84	15.86	15.55	15.74	1,985,003	-0.07(-0.45%)
Nov 24, 2020	15.91	16.15	15.76	15.81	2,719,639	+0.11(+0.68%)
Nov 23, 2020	15.81	16.06	15.70	15.70	1,622,006	+0.00(+0.00%)
Nov 20, 2020	15.86	15.90	15.61	15.70	1,604,644	-0.22(-1.39%)
Nov 19, 2020	15.82	15.97	15.66	15.93	1,216,939	+0.02(+0.11%)
Nov 18, 2020	16.24	16.34	15.86	15.91	1,826,668	-0.33(-2.02%)
Nov 17, 2020	16.41	16.42	16.13	16.24	2,523,665	-0.31(-1.87%)
Nov 16, 2020	16.88	17.02	16.42	16.55	2,346,279	-0.03(-0.16%)
Nov 13, 2020	16.39	16.61	16.38	16.57	2,376,314	+0.25(+1.52%)
Nov 12, 2020	16.33	16.44	16.02	16.32	2,791,137	-0.17(-1.02%)
Nov 11, 2020	16.33	16.50	16.00	16.49	2,819,562	+0.04(+0.27%)
Nov 10, 2020	15.90	16.47	15.73	16.45	2,535,200	+0.66(+4.21%)
Nov 09, 2020	16.94	17.83	15.77	15.78	3,646,757	+0.07(+0.45%)
Nov 06, 2020	15.95	16.16	15.59	15.71	1,411,811	-0.24(-1.50%)
Nov 05, 2020	15.94	16.12	15.81	15.95	1,183,414	+0.06(+0.39%)
Nov 04, 2020	15.70	16.01	15.53	15.89	1,589,750	+0.13(+0.84%)
Nov 03, 2020	15.45	15.84	15.21	15.76	1,911,027	+0.55(+3.61%)
Nov 02, 2020	15.03	15.21	14.86	15.21	2,197,402	+0.27(+1.84%)
Oct 30, 2020	14.93	15.02	14.70	14.93	1,792,171	-0.06(-0.41%)
Oct 29, 2020	14.78	15.04	14.59	15.00	2,107,020	+0.15(+1.01%)
Oct 28, 2020	15.09	15.22	14.70	14.85	2,197,917	-0.50(-3.29%)
Oct 27, 2020	15.62	15.73	15.33	15.35	1,511,214	-0.27(-1.70%)
Oct 26, 2020	15.76	15.78	15.46	15.62	1,356,706	-0.25(-1.56%)
Oct 23, 2020	15.94	16.00	15.68	15.86	1,179,576	+0.03(+0.17%)
Oct 22, 2020	15.44	15.86	15.44	15.84	1,342,810	+0.35(+2.29%)
Oct 21, 2020	15.54	15.55	15.31	15.48	1,599,420	-0.08(-0.51%)
Oct 20, 2020	15.62	15.71	15.49	15.56	1,025,881	+0.06(+0.40%)
Oct 19, 2020	15.93	15.93	15.46	15.50	1,825,906	-0.26(-1.63%)
Oct 16, 2020	15.90	16.01	15.64	15.76	1,253,413	-0.27(-1.66%)
Oct 15, 2020	15.77	16.17	15.70	16.02	975,913	+0.21(+1.34%)
Oct 14, 2020	16.14	16.15	15.80	15.81	1,007,707	-0.36(-2.25%)
Oct 13, 2020	16.23	16.31	15.99	16.17	999,007	-0.14(-0.87%)
Oct 12, 2020	16.16	16.38	16.07	16.32	1,957,037	+0.16(+0.99%)
Oct 09, 2020	16.54	16.54	16.14	16.16	1,153,045	-0.22(-1.35%)
Oct 08, 2020	16.28	16.49	16.23	16.38	1,648,471	+0.17(+1.04%)
Oct 07, 2020	16.40	16.45	16.14	16.21	1,370,229	-0.10(-0.60%)
Oct 06, 2020	16.39	16.61	16.15	16.31	3,032,971	+0.02(+0.11%)
Oct 05, 2020	16.52	16.55	16.09	16.29	1,405,920	-0.11(-0.65%)
Oct 02, 2020	15.67	16.44	15.55	16.40	2,377,782	+0.51(+3.24%)
Oct 01, 2020	15.70	15.89	15.56	15.88	2,114,922	+0.22(+1.41%)
Sep 30, 2020	15.69	15.80	15.48	15.66	1,906,186	+0.04(+0.22%)
Sep 29, 2020	15.75	15.75	15.35	15.62	1,512,343	-0.12(-0.78%)
Sep 28, 2020	15.52	15.75	15.39	15.75	1,820,414	+0.52(+3.45%)
Sep 25, 2020	14.92	15.22	14.86	15.22	1,386,489	+0.27(+1.81%)
Sep 24, 2020	14.79	15.25	14.77	14.95	2,986,584	+0.25(+1.73%)
Sep 23, 2020	15.21	15.38	14.69	14.70	2,297,736	-0.57(-3.72%)
Sep 22, 2020	15.02	15.42	15.02	15.27	1,488,181	+0.29(+1.93%)
Sep 21, 2020	15.03	15.12	14.78	14.98	2,159,850	-0.31(-2.06%)
Sep 18, 2020	15.90	15.92	15.25	15.29	4,437,383	-0.64(-4.01%)
Sep 17, 2020	16.15	16.31	15.85	15.93	1,447,378	-0.25(-1.57%)
Sep 16, 2020	16.23	16.36	16.07	16.18	1,798,060	+0.01(+0.05%)
Sep 15, 2020	16.37	16.50	16.13	16.18	890,099	-0.17(-1.02%)
Sep 14, 2020	15.96	16.36	15.87	16.34	1,359,342	+0.47(+2.97%)
Sep 11, 2020	16.18	16.21	15.69	15.87	1,216,880	-0.30(-1.84%)
Sep 10, 2020	16.32	16.47	16.16	16.17	1,411,465	-0.19(-1.18%)
Sep 09, 2020	16.25	16.56	16.13	16.36	1,342,844	+0.30(+1.85%)
Sep 08, 2020	16.49	16.49	16.05	16.06	1,478,533	-0.43(-2.60%)
Sep 04, 2020	16.56	16.64	16.21	16.49	1,352,293	-0.02(-0.11%)
Sep 03, 2020	16.59	16.70	16.38	16.51	1,618,052	-0.03(-0.16%)
Sep 02, 2020	16.10	16.54	15.94	16.53	2,128,561	+0.62(+3.90%)

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.