Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	15.48	15.59	14.92	15.46	1,747,880	-0.16(-1.04%)
Jul 30, 2020	15.19	15.89	14.89	15.62	1,062,180	-0.34(-2.16%)
Jul 29, 2020	15.55	16.00	15.36	15.97	1,181,955	+0.34(+2.20%)
Jul 28, 2020	15.13	15.73	15.08	15.62	1,786,202	+0.47(+3.11%)
Jul 27, 2020	15.03	15.17	14.66	15.15	2,446,198	+0.04(+0.24%)
Jul 24, 2020	15.35	15.48	15.06	15.12	974,355	-0.23(-1.48%)
Jul 23, 2020	15.50	15.74	14.90	15.34	1,362,183	-0.38(-2.42%)
Jul 22, 2020	15.07	15.81	14.95	15.72	2,385,337	+0.48(+3.15%)
Jul 21, 2020	15.39	15.64	15.22	15.24	2,436,433	+0.05(+0.36%)
Jul 20, 2020	15.41	15.48	14.84	15.19	1,069,393	-0.30(-1.93%)
Jul 17, 2020	15.55	15.57	15.15	15.49	780,587	-0.07(-0.47%)
Jul 16, 2020	15.83	15.89	15.48	15.56	604,374	-0.41(-2.55%)
Jul 15, 2020	15.67	16.03	15.37	15.97	1,701,869	+0.75(+4.94%)
Jul 14, 2020	15.60	15.65	14.98	15.22	930,043	-0.39(-2.50%)
Jul 13, 2020	16.04	16.29	15.38	15.61	2,009,313	-0.33(-2.05%)
Jul 10, 2020	15.90	16.21	15.80	15.93	1,151,570	+0.04(+0.23%)
Jul 09, 2020	16.11	16.19	15.78	15.90	2,294,228	-0.24(-1.52%)
Jul 08, 2020	16.24	16.48	15.81	16.14	1,246,640	-0.15(-0.95%)
Jul 07, 2020	16.83	16.83	16.27	16.29	850,684	-0.84(-4.92%)
Jul 06, 2020	17.84	17.84	16.99	17.14	794,510	-0.14(-0.79%)
Jul 02, 2020	18.00	18.13	17.17	17.27	1,210,164	-0.17(-0.99%)
Jul 01, 2020	17.30	17.73	17.24	17.45	917,135	+0.29(+1.69%)
Jun 30, 2020	17.21	17.60	16.95	17.16	1,023,262	-0.06(-0.37%)
Jun 29, 2020	16.75	17.29	16.47	17.22	1,013,466	+0.77(+4.68%)
Jun 26, 2020	16.70	16.94	16.41	16.45	1,311,131	-0.38(-2.26%)
Jun 25, 2020	16.43	16.99	16.35	16.83	1,227,148	+0.15(+0.92%)
Jun 24, 2020	16.85	16.96	15.90	16.67	1,000,102	-0.54(-3.16%)
Jun 23, 2020	17.30	17.63	16.77	17.22	1,109,059	+0.14(+0.85%)
Jun 22, 2020	16.72	17.11	16.38	17.07	979,308	+0.30(+1.78%)
Jun 19, 2020	17.44	17.77	16.61	16.77	3,623,210	-0.69(-3.94%)
Jun 18, 2020	17.33	17.65	17.15	17.46	1,794,781	-0.26(-1.48%)
Jun 17, 2020	18.81	18.81	17.71	17.73	1,526,407	-0.99(-5.28%)
Jun 16, 2020	19.37	19.48	18.35	18.71	1,124,426	+0.43(+2.33%)
Jun 15, 2020	17.47	18.32	17.16	18.29	1,323,614	-0.06(-0.35%)
Jun 12, 2020	18.56	18.67	17.67	18.35	1,364,207	+0.93(+5.36%)
Jun 11, 2020	17.49	18.27	16.90	17.42	1,117,857	-1.47(-7.77%)
Jun 10, 2020	19.48	19.59	18.50	18.89	1,247,302	-0.74(-3.79%)
Jun 09, 2020	19.96	20.12	19.25	19.63	1,702,378	-1.16(-5.58%)
Jun 08, 2020	20.75	21.00	20.58	20.79	1,804,614	+0.72(+3.57%)
Jun 05, 2020	20.84	21.97	19.98	20.07	2,828,057	+0.52(+2.64%)
Jun 04, 2020	18.83	19.57	18.33	19.56	1,288,392	+0.59(+3.13%)
Jun 03, 2020	18.48	19.22	18.44	18.96	1,897,278	+1.00(+5.55%)
Jun 02, 2020	17.44	18.15	17.23	17.97	1,577,024	+0.93(+5.43%)
Jun 01, 2020	16.02	17.31	15.98	17.04	1,184,653	+0.97(+6.04%)
May 29, 2020	16.59	17.04	15.98	16.07	1,274,111	-0.87(-5.15%)
May 28, 2020	17.71	17.71	16.76	16.94	773,837	-0.54(-3.09%)
May 27, 2020	17.76	17.93	17.04	17.48	944,218	+0.46(+2.69%)
May 26, 2020	16.90	17.16	16.74	17.02	915,947	+1.21(+7.67%)
May 22, 2020	16.00	16.17	15.46	15.81	594,051	-0.15(-0.96%)
May 21, 2020	15.77	16.20	15.58	15.96	1,618,901	+0.24(+1.54%)
May 20, 2020	16.02	16.10	15.44	15.72	1,246,300	-0.15(-0.96%)
May 19, 2020	15.87	16.15	15.25	15.87	1,288,795	+0.00(+0.00%)
May 18, 2020	14.96	15.98	14.89	15.87	1,590,176	+1.82(+12.99%)
May 15, 2020	13.71	14.08	13.26	14.05	3,197,684	+0.17(+1.23%)
May 14, 2020	12.83	14.01	12.50	13.88	1,188,369	+0.64(+4.82%)
May 13, 2020	13.80	13.95	13.02	13.24	1,120,021	-0.77(-5.52%)
May 12, 2020	14.89	15.20	13.91	14.01	922,576	-0.83(-5.57%)
May 11, 2020	15.61	15.61	14.60	14.84	1,039,135	-1.05(-6.62%)
May 08, 2020	15.44	16.29	15.33	15.89	1,686,909	+0.92(+6.12%)
May 07, 2020	14.65	15.13	14.50	14.97	1,033,102	+0.59(+4.13%)
May 06, 2020	15.20	15.31	14.07	14.38	1,031,302	-0.77(-5.10%)
May 05, 2020	15.64	15.94	15.13	15.15	1,169,962	-0.11(-0.71%)
May 04, 2020	15.08	15.33	14.72	15.26	1,105,662	-0.39(-2.47%)

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.