Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	14.25	14.33	13.86	14.15	1,623,574	+0.02(+0.12%)
Jul 30, 2020	13.93	14.15	13.86	14.13	1,193,822	+0.03(+0.23%)
Jul 29, 2020	14.02	14.14	13.90	14.10	1,664,305	+0.15(+1.11%)
Jul 28, 2020	14.09	14.09	13.94	13.94	1,178,161	-0.11(-0.81%)
Jul 27, 2020	13.89	14.08	13.89	14.06	1,585,840	+0.15(+1.11%)
Jul 24, 2020	13.85	13.98	13.84	13.90	1,278,365	+0.02(+0.12%)
Jul 23, 2020	13.93	14.06	13.86	13.89	1,471,204	-0.08(-0.58%)
Jul 22, 2020	14.09	14.18	13.89	13.97	1,796,696	-0.22(-1.55%)
Jul 21, 2020	14.24	14.37	14.16	14.19	964,353	-0.01(-0.06%)
Jul 20, 2020	14.32	14.32	14.06	14.20	1,467,930	-0.12(-0.85%)
Jul 17, 2020	14.36	14.42	14.24	14.32	1,177,981	-0.02(-0.17%)
Jul 16, 2020	14.20	14.37	14.13	14.34	1,564,684	+0.14(+0.98%)
Jul 15, 2020	13.94	14.21	13.94	14.20	2,112,012	+0.34(+2.47%)
Jul 14, 2020	13.61	13.88	13.61	13.86	1,672,298	+0.26(+1.92%)
Jul 13, 2020	13.63	13.78	13.58	13.60	1,808,958	+0.01(+0.06%)
Jul 10, 2020	13.36	13.60	13.36	13.59	1,607,866	+0.20(+1.46%)
Jul 09, 2020	13.54	13.54	13.21	13.40	1,900,445	-0.15(-1.08%)
Jul 08, 2020	13.47	13.55	13.40	13.54	1,060,619	+0.10(+0.73%)
Jul 07, 2020	13.56	13.67	13.45	13.45	671,870	-0.20(-1.49%)
Jul 06, 2020	13.81	13.83	13.54	13.65	2,290,384	+0.04(+0.30%)
Jul 02, 2020	13.81	13.84	13.58	13.61	1,330,520	-0.06(-0.42%)
Jul 01, 2020	13.68	13.79	13.59	13.67	569,492	+0.00(+0.00%)
Jun 30, 2020	13.53	13.71	13.46	13.67	1,911,058	+0.12(+0.90%)
Jun 29, 2020	13.37	13.67	13.37	13.54	2,530,424	+0.21(+1.59%)
Jun 26, 2020	13.72	13.76	13.31	13.33	1,376,295	-0.43(-3.14%)
Jun 25, 2020	13.62	13.78	13.45	13.76	1,464,629	+0.12(+0.90%)
Jun 24, 2020	13.89	13.89	13.54	13.64	1,649,534	-0.32(-2.28%)
Jun 23, 2020	14.20	14.27	13.95	13.96	1,514,009	-0.17(-1.21%)
Jun 22, 2020	14.20	14.39	14.09	14.13	1,564,362	-0.07(-0.52%)
Jun 19, 2020	14.26	14.28	14.06	14.20	2,069,780	+0.17(+1.22%)
Jun 18, 2020	13.91	14.14	13.81	14.03	1,721,528	+0.11(+0.76%)
Jun 17, 2020	14.19	14.24	13.91	13.93	1,772,421	-0.22(-1.56%)
Jun 16, 2020	14.26	14.46	14.08	14.15	1,464,733	+0.18(+1.28%)
Jun 15, 2020	13.73	14.05	13.67	13.97	1,313,172	-0.04(-0.29%)
Jun 12, 2020	14.00	14.08	13.80	14.01	1,904,969	+0.23(+1.66%)
Jun 11, 2020	14.31	14.34	13.76	13.78	1,944,463	-0.79(-5.43%)
Jun 10, 2020	14.78	14.78	14.56	14.57	1,602,449	-0.16(-1.11%)
Jun 09, 2020	15.08	15.10	14.59	14.73	1,922,594	-0.59(-3.84%)
Jun 08, 2020	15.02	15.32	14.93	15.32	2,145,351	+0.38(+2.53%)
Jun 05, 2020	14.89	15.07	14.84	14.94	1,200,080	+0.27(+1.81%)
Jun 04, 2020	14.64	14.68	14.56	14.68	1,215,181	+0.02(+0.16%)
Jun 03, 2020	14.57	14.68	14.52	14.65	1,486,436	+0.18(+1.22%)
Jun 02, 2020	14.25	14.50	14.23	14.48	1,496,518	+0.30(+2.10%)
Jun 01, 2020	14.01	14.19	14.00	14.18	1,536,018	+0.19(+1.38%)
May 29, 2020	13.85	13.99	13.77	13.98	4,572,522	+0.14(+1.05%)
May 28, 2020	13.66	13.90	13.63	13.84	1,678,110	+0.17(+1.24%)
May 27, 2020	13.73	13.77	13.52	13.67	2,524,793	+0.09(+0.65%)
May 26, 2020	13.29	13.62	13.26	13.58	1,980,743	+0.56(+4.27%)
May 22, 2020	12.97	13.05	12.86	13.03	1,411,246	+0.00(+0.00%)
May 21, 2020	13.01	13.11	12.97	13.03	886,714	-0.02(-0.12%)
May 20, 2020	13.21	13.24	13.04	13.04	1,104,814	-0.06(-0.43%)
May 19, 2020	13.15	13.24	12.99	13.10	1,250,160	+0.03(+0.25%)
May 18, 2020	13.00	13.15	12.98	13.07	1,129,396	+0.21(+1.63%)
May 15, 2020	12.88	13.02	12.72	12.86	1,182,825	-0.02(-0.19%)
May 14, 2020	12.61	12.94	12.56	12.88	1,367,486	+0.14(+1.07%)
May 13, 2020	13.11	13.15	12.65	12.74	1,505,087	-0.34(-2.59%)
May 12, 2020	13.39	13.44	13.08	13.08	1,901,955	-0.23(-1.75%)
May 11, 2020	13.13	13.35	13.08	13.32	1,494,330	+0.10(+0.79%)
May 08, 2020	13.23	13.31	13.14	13.21	1,078,297	+0.14(+1.05%)
May 07, 2020	13.17	13.17	12.92	13.07	2,399,571	+0.09(+0.68%)
May 06, 2020	13.01	13.15	12.94	12.99	1,380,527	-0.04(-0.31%)
May 05, 2020	13.09	13.19	12.96	13.03	1,387,440	+0.05(+0.37%)
May 04, 2020	12.78	13.02	12.76	12.98	1,280,126	+0.09(+0.69%)

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.