Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	15.64	15.79	15.48	15.77	2,188,326	+0.07(+0.45%)
Jul 30, 2020	15.49	15.83	15.45	15.70	1,915,161	-0.04(-0.22%)
Jul 29, 2020	15.68	15.83	15.56	15.74	1,710,840	+0.22(+1.41%)
Jul 28, 2020	15.35	15.66	15.21	15.52	1,478,425	+0.09(+0.57%)
Jul 27, 2020	15.21	15.44	15.00	15.43	1,147,373	+0.16(+1.03%)
Jul 24, 2020	15.37	15.54	15.20	15.28	907,170	-0.09(-0.57%)
Jul 23, 2020	15.37	15.60	15.28	15.36	1,796,094	-0.08(-0.51%)
Jul 22, 2020	14.74	15.45	14.64	15.44	1,873,112	+0.59(+3.94%)
Jul 21, 2020	14.83	14.99	14.75	14.86	1,203,982	+0.16(+1.07%)
Jul 20, 2020	15.16	15.21	14.66	14.70	1,815,476	-0.52(-3.39%)
Jul 17, 2020	15.00	15.27	14.81	15.21	1,265,258	+0.24(+1.58%)
Jul 16, 2020	14.96	15.09	14.86	14.98	2,301,605	-0.05(-0.35%)
Jul 15, 2020	15.33	15.40	14.80	15.03	2,443,059	+0.01(+0.06%)
Jul 14, 2020	14.79	15.02	14.69	15.02	1,785,634	+0.30(+2.02%)
Jul 13, 2020	14.74	15.10	14.55	14.72	2,425,995	+0.04(+0.30%)
Jul 10, 2020	14.55	14.84	14.47	14.68	3,060,844	+0.11(+0.78%)
Jul 09, 2020	14.65	14.75	14.36	14.57	1,796,782	-0.12(-0.83%)
Jul 08, 2020	14.72	14.83	14.54	14.69	1,284,605	-0.06(-0.41%)
Jul 07, 2020	14.95	15.11	14.74	14.75	1,156,721	-0.45(-2.99%)
Jul 06, 2020	15.64	15.69	15.14	15.21	1,515,230	-0.07(-0.46%)
Jul 02, 2020	15.70	15.74	15.10	15.28	1,615,340	-0.10(-0.68%)
Jul 01, 2020	15.11	15.46	15.02	15.38	1,945,115	+0.26(+1.74%)
Jun 30, 2020	15.13	15.32	15.00	15.12	2,212,691	-0.04(-0.28%)
Jun 29, 2020	15.22	15.26	14.79	15.16	2,066,642	+0.10(+0.69%)
Jun 26, 2020	14.99	15.36	14.83	15.06	7,009,020	-0.01(-0.06%)
Jun 25, 2020	14.59	15.07	14.53	15.07	1,888,916	+0.37(+2.52%)
Jun 24, 2020	14.95	15.08	14.22	14.70	2,816,169	-0.53(-3.46%)
Jun 23, 2020	15.78	15.79	15.14	15.22	1,974,788	-0.35(-2.22%)
Jun 22, 2020	15.30	15.57	14.97	15.57	1,805,692	+0.18(+1.18%)
Jun 19, 2020	16.02	16.02	15.32	15.39	7,135,688	-0.46(-2.89%)
Jun 18, 2020	15.55	16.22	15.53	15.84	3,115,940	+0.09(+0.60%)
Jun 17, 2020	16.17	16.17	15.66	15.75	2,538,700	-0.38(-2.35%)
Jun 16, 2020	16.27	16.39	15.92	16.13	3,175,578	+0.46(+2.92%)
Jun 15, 2020	14.76	15.89	14.69	15.67	4,822,096	+0.41(+2.71%)
Jun 12, 2020	15.32	15.32	14.88	15.26	4,436,844	+0.53(+3.57%)
Jun 11, 2020	14.82	15.14	14.70	14.73	3,234,393	-0.81(-5.22%)
Jun 10, 2020	15.89	15.91	15.35	15.54	3,118,515	-0.38(-2.39%)
Jun 09, 2020	15.73	16.07	15.50	15.92	2,729,103	-0.14(-0.86%)
Jun 08, 2020	15.96	16.12	15.75	16.06	1,954,996	+0.40(+2.53%)
Jun 05, 2020	15.78	16.16	15.62	15.66	3,506,132	+0.35(+2.25%)
Jun 04, 2020	15.45	15.51	15.18	15.32	2,838,272	-0.27(-1.72%)
Jun 03, 2020	15.49	15.67	15.36	15.58	2,326,508	+0.32(+2.09%)
Jun 02, 2020	15.19	15.37	15.00	15.26	5,871,991	+0.24(+1.61%)
Jun 01, 2020	14.95	15.21	14.83	15.02	2,922,064	+0.12(+0.81%)
May 29, 2020	14.95	15.07	14.73	14.90	4,137,153	-0.15(-0.97%)
May 28, 2020	15.47	15.47	14.97	15.05	2,932,992	-0.30(-1.97%)
May 27, 2020	15.39	15.58	15.07	15.35	6,127,402	+0.11(+0.74%)
May 26, 2020	14.88	15.37	14.72	15.24	3,781,052	+0.85(+5.88%)
May 22, 2020	14.32	14.49	14.13	14.39	2,930,160	+0.09(+0.60%)
May 21, 2020	14.40	14.78	14.13	14.31	42,687,544	-0.18(-1.25%)
May 20, 2020	14.46	14.67	14.21	14.49	8,724,937	+0.03(+0.18%)
May 19, 2020	15.32	15.32	14.35	14.46	16,731,843	+0.50(+3.58%)
May 18, 2020	13.59	14.13	13.59	13.96	2,690,472	+0.82(+6.24%)
May 15, 2020	12.93	13.19	12.71	13.14	3,269,485	+0.16(+1.20%)
May 14, 2020	12.73	12.99	12.47	12.99	2,534,294	+0.03(+0.20%)
May 13, 2020	13.25	13.30	12.89	12.96	2,798,136	-0.44(-3.28%)
May 12, 2020	14.19	14.24	13.40	13.40	3,242,045	-0.75(-5.30%)
May 11, 2020	13.72	14.27	13.58	14.15	2,858,205	+0.41(+2.95%)
May 08, 2020	13.49	13.80	13.33	13.75	1,804,521	+0.47(+3.58%)
May 07, 2020	13.16	13.55	12.83	13.27	2,967,256	+0.53(+4.13%)
May 06, 2020	12.71	12.91	12.51	12.74	1,899,047	+0.01(+0.07%)
May 05, 2020	12.87	13.08	12.73	12.74	1,583,928	+0.04(+0.34%)
May 04, 2020	12.38	12.75	12.34	12.69	2,714,485	+0.13(+1.03%)

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.