Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	19.14	19.19	19.07	19.19	88,295	+0.02(+0.13%)
Jul 30, 2020	19.08	19.16	19.07	19.16	83,672	+0.04(+0.21%)
Jul 29, 2020	19.06	19.13	19.04	19.12	118,079	+0.08(+0.42%)
Jul 28, 2020	19.03	19.08	18.99	19.04	63,675	-0.03(-0.17%)
Jul 27, 2020	19.03	19.08	18.98	19.07	99,098	+0.02(+0.08%)
Jul 24, 2020	18.98	19.06	18.93	19.06	69,472	+0.08(+0.40%)
Jul 23, 2020	19.01	19.03	18.92	18.98	105,301	-0.04(-0.23%)
Jul 22, 2020	18.96	19.03	18.94	19.03	66,716	+0.04(+0.21%)
Jul 21, 2020	18.92	18.98	18.90	18.98	69,848	+0.07(+0.38%)
Jul 20, 2020	18.80	18.91	18.79	18.91	76,497	+0.12(+0.66%)
Jul 17, 2020	18.72	18.79	18.70	18.79	410,301	+0.05(+0.26%)
Jul 16, 2020	18.68	18.75	18.68	18.74	71,396	+0.01(+0.04%)
Jul 15, 2020	18.63	18.73	18.63	18.73	66,184	+0.14(+0.78%)
Jul 14, 2020	18.47	18.59	18.46	18.59	103,501	+0.15(+0.83%)
Jul 13, 2020	18.55	18.61	18.43	18.43	97,984	-0.12(-0.65%)
Jul 10, 2020	18.48	18.55	18.45	18.55	141,740	+0.06(+0.35%)
Jul 09, 2020	18.52	18.52	18.40	18.49	113,060	-0.02(-0.13%)
Jul 08, 2020	18.52	18.60	18.47	18.51	189,039	-0.06(-0.35%)
Jul 07, 2020	18.59	18.68	18.56	18.58	145,087	-0.07(-0.39%)
Jul 06, 2020	18.57	18.65	18.53	18.65	146,785	+0.13(+0.69%)
Jul 02, 2020	18.48	18.63	18.44	18.52	167,726	+0.14(+0.79%)
Jul 01, 2020	18.30	18.38	18.30	18.38	62,849	+0.06(+0.31%)
Jun 30, 2020	18.19	18.32	18.19	18.32	120,024	+0.12(+0.66%)
Jun 29, 2020	18.29	18.30	18.12	18.20	250,835	-0.12(-0.66%)
Jun 26, 2020	18.43	18.43	18.23	18.32	167,104	-0.14(-0.74%)
Jun 25, 2020	18.41	18.47	18.34	18.46	102,174	+0.02(+0.09%)
Jun 24, 2020	18.53	18.57	18.31	18.44	78,545	-0.18(-0.95%)
Jun 23, 2020	18.60	18.64	18.57	18.62	78,358	+0.02(+0.09%)
Jun 22, 2020	18.58	18.64	18.54	18.60	72,271	-0.00(-0.02%)
Jun 19, 2020	18.65	18.69	18.54	18.61	52,687	-0.02(-0.13%)
Jun 18, 2020	18.59	18.66	18.56	18.63	107,774	-0.03(-0.17%)
Jun 17, 2020	18.73	18.76	18.62	18.66	67,892	-0.03(-0.17%)
Jun 16, 2020	18.86	18.86	18.64	18.69	100,632	+0.02(+0.13%)
Jun 15, 2020	18.31	18.72	18.31	18.67	305,785	+0.16(+0.87%)
Jun 12, 2020	18.49	18.59	18.35	18.51	167,425	+0.20(+1.09%)
Jun 11, 2020	18.49	18.53	18.26	18.31	114,406	-0.46(-2.43%)
Jun 10, 2020	18.75	18.77	18.65	18.77	49,732	+0.03(+0.15%)
Jun 09, 2020	18.71	18.78	18.69	18.74	42,800	-0.12(-0.66%)
Jun 08, 2020	18.89	18.89	18.82	18.86	20,870	-0.02(-0.09%)
Jun 05, 2020	18.85	19.01	18.85	18.88	47,318	+0.24(+1.31%)
Jun 04, 2020	18.65	18.69	18.62	18.63	34,556	-0.07(-0.39%)
Jun 03, 2020	18.65	18.73	18.63	18.71	28,846	+0.16(+0.84%)
Jun 02, 2020	18.40	18.59	18.40	18.55	53,068	+0.11(+0.62%)
Jun 01, 2020	18.26	18.44	18.26	18.44	158,755	+0.14(+0.79%)
May 29, 2020	18.18	18.32	18.10	18.29	103,626	+0.10(+0.53%)
May 28, 2020	18.18	18.31	18.17	18.20	77,213	+0.02(+0.09%)
May 27, 2020	18.18	18.19	18.05	18.18	40,143	+0.10(+0.53%)
May 26, 2020	18.02	18.11	18.02	18.09	70,604	+0.15(+0.85%)
May 22, 2020	17.85	17.95	17.83	17.93	29,464	+0.06(+0.36%)
May 21, 2020	17.82	17.91	17.79	17.87	68,821	-0.01(-0.04%)
May 20, 2020	17.76	17.88	17.76	17.88	51,258	+0.18(+1.04%)
May 19, 2020	17.64	17.69	17.61	17.69	93,247	+0.03(+0.18%)
May 18, 2020	17.56	17.66	17.56	17.66	95,428	+0.30(+1.73%)
May 15, 2020	17.27	17.36	17.25	17.36	63,603	-0.05(-0.27%)
May 14, 2020	17.29	17.41	17.24	17.41	81,976	+0.02(+0.09%)
May 13, 2020	17.46	17.47	17.39	17.39	151,209	-0.12(-0.66%)
May 12, 2020	17.67	17.67	17.51	17.51	40,131	-0.01(-0.06%)
May 11, 2020	17.53	17.54	17.52	17.52	22,578	-0.02(-0.10%)
May 08, 2020	17.49	17.56	17.47	17.54	17,562	+0.12(+0.70%)
May 07, 2020	17.49	17.51	17.41	17.41	8,464	+0.08(+0.49%)
May 06, 2020	17.52	17.52	17.33	17.33	102,288	-0.08(-0.44%)
May 05, 2020	17.41	17.47	17.35	17.41	8,366	+0.04(+0.21%)
May 04, 2020	17.30	17.37	17.22	17.37	60,230	+0.01(+0.04%)
May 01, 2020	17.44	17.44	17.31	17.36	37,760	-0.16(-0.90%)
Apr 30, 2020	17.46	17.58	17.41	17.52	33,301	+0.01(+0.08%)
Apr 29, 2020	17.34	17.50	17.34	17.50	130,234	+0.29(+1.71%)
Apr 28, 2020	17.40	17.40	17.20	17.21	15,505	-0.11(-0.62%)
Apr 27, 2020	17.30	17.35	17.19	17.32	35,233	+0.08(+0.48%)
Apr 24, 2020	17.34	17.34	17.15	17.23	223,426	-0.12(-0.69%)
Apr 23, 2020	17.40	17.45	17.35	17.35	64,415	-0.02(-0.13%)
Apr 22, 2020	17.37	17.38	17.35	17.38	33,102	+0.25(+1.44%)
Apr 21, 2020	17.31	17.31	16.97	17.13	33,406	-0.39(-2.25%)
Apr 20, 2020	17.57	17.63	17.50	17.52	42,992	-0.27(-1.52%)
Apr 17, 2020	18.22	18.22	17.66	17.80	29,241	+0.18(+1.01%)
Apr 16, 2020	17.76	17.76	17.51	17.62	34,501	-0.11(-0.60%)
Apr 15, 2020	17.54	17.72	17.48	17.72	27,938	+0.12(+0.70%)
Apr 14, 2020	17.78	17.81	17.50	17.60	49,935	+0.07(+0.43%)
Apr 13, 2020	17.81	17.84	17.45	17.53	113,748	-0.44(-2.45%)
Apr 09, 2020	17.34	18.54	17.34	17.97	309,684	+1.03(+6.08%)
Apr 08, 2020	16.59	16.96	16.59	16.94	17,059	+0.36(+2.14%)
Apr 07, 2020	16.85	16.85	16.53	16.58	68,402	+0.04(+0.27%)
Apr 06, 2020	16.30	16.55	16.30	16.54	37,005	+0.40(+2.47%)
Apr 03, 2020	16.54	16.54	16.04	16.14	41,719	-0.24(-1.49%)
Apr 02, 2020	16.30	16.63	16.27	16.38	25,789	-0.07(-0.43%)
Apr 01, 2020	16.61	16.62	16.35	16.45	19,028	-0.45(-2.65%)
Mar 31, 2020	16.91	16.99	16.53	16.90	30,968	+0.00(+0.00%)
Mar 30, 2020	16.36	16.90	16.36	16.90	9,572	+0.40(+2.40%)
Mar 27, 2020	16.11	16.76	16.11	16.50	53,189	-0.06(-0.38%)
Mar 26, 2020	15.90	16.59	15.90	16.57	43,530	+0.74(+4.69%)
Mar 25, 2020	15.30	16.22	15.07	15.82	43,161	+0.54(+3.50%)
Mar 24, 2020	14.92	15.30	14.92	15.29	44,816	+0.35(+2.36%)
Mar 23, 2020	15.15	15.27	14.56	14.94	128,182	-0.44(-2.88%)
Mar 20, 2020	15.88	15.88	15.13	15.38	84,407	-0.50(-3.18%)
Mar 19, 2020	15.92	16.07	15.58	15.88	50,393	-0.21(-1.33%)
Mar 18, 2020	16.29	16.49	15.76	16.10	178,283	-0.73(-4.36%)
Mar 17, 2020	16.62	16.96	15.76	16.83	210,205	+0.25(+1.53%)
Mar 16, 2020	16.50	17.03	15.51	16.58	44,450	-1.18(-6.62%)
Mar 13, 2020	17.48	17.75	17.31	17.75	45,118	+0.63(+3.69%)
Mar 12, 2020	17.19	17.61	16.71	17.12	102,764	-0.77(-4.28%)
Mar 11, 2020	18.08	18.08	17.76	17.89	31,451	-0.58(-3.15%)
Mar 10, 2020	18.32	18.51	18.16	18.47	36,570	+0.44(+2.43%)
Mar 09, 2020	18.05	18.06	17.57	18.03	88,123	-0.80(-4.27%)
Mar 06, 2020	18.89	18.89	18.75	18.83	25,347	-0.21(-1.12%)
Mar 05, 2020	19.20	19.20	19.02	19.05	54,989	-0.28(-1.45%)
Mar 04, 2020	19.23	19.33	19.22	19.33	158,587	+0.21(+1.09%)
Mar 03, 2020	19.20	19.25	19.02	19.12	31,304	-0.12(-0.61%)
Mar 02, 2020	18.98	19.24	18.96	19.24	225,165	+0.17(+0.87%)
Feb 28, 2020	18.79	19.07	18.73	19.07	205,568	+0.12(+0.62%)
Feb 27, 2020	19.06	19.11	18.90	18.95	96,702	-0.32(-1.64%)
Feb 26, 2020	19.26	19.32	19.14	19.27	31,446	+0.06(+0.33%)
Feb 25, 2020	19.48	19.48	19.20	19.20	41,203	-0.16(-0.81%)
Feb 24, 2020	19.32	19.39	19.28	19.36	40,473	-0.13(-0.64%)
Feb 21, 2020	19.53	19.53	19.46	19.49	57,391	-0.05(-0.24%)
Feb 20, 2020	19.51	19.54	19.46	19.54	71,973	+0.02(+0.08%)
Feb 19, 2020	19.53	19.53	19.51	19.52	73,726	+0.01(+0.04%)
Feb 18, 2020	19.50	19.51	19.47	19.51	53,537	-0.01(-0.04%)
Feb 14, 2020	19.53	19.53	19.50	19.52	85,260	-0.02(-0.08%)
Feb 13, 2020	19.54	19.54	19.50	19.54	43,167	-0.01(-0.04%)
Feb 12, 2020	19.52	19.57	19.47	19.54	46,270	+0.05(+0.24%)
Feb 11, 2020	19.46	19.50	19.46	19.50	86,448	+0.05(+0.24%)
Feb 10, 2020	19.44	19.45	19.42	19.45	56,266	+0.01(+0.04%)
Feb 07, 2020	19.43	19.44	19.42	19.44	63,499	-0.02(-0.08%)
Feb 06, 2020	19.44	19.46	19.38	19.46	146,805	+0.02(+0.08%)
Feb 05, 2020	19.44	19.44	19.36	19.44	76,400	+0.06(+0.32%)
Feb 04, 2020	19.29	19.39	19.29	19.38	230,452	+0.05(+0.28%)
Feb 03, 2020	19.35	19.35	19.29	19.32	144,751	+0.05(+0.24%)
Jan 31, 2020	19.32	19.36	19.24	19.28	253,235	-0.05(-0.28%)
Jan 30, 2020	19.24	19.33	19.24	19.33	227,353	-0.01(-0.06%)
Jan 29, 2020	19.39	19.39	19.32	19.34	68,269	-0.00(-0.02%)
Jan 28, 2020	19.29	19.37	19.28	19.35	164,342	+0.13(+0.65%)
Jan 27, 2020	19.26	19.26	19.18	19.22	84,005	-0.14(-0.71%)
Jan 24, 2020	19.45	19.45	19.35	19.36	82,078	-0.06(-0.30%)
Jan 23, 2020	19.46	19.46	19.39	19.42	67,293	-0.05(-0.26%)
Jan 22, 2020	19.48	19.48	19.46	19.47	80,219	+0.00(+0.02%)
Jan 21, 2020	19.52	19.52	19.44	19.46	137,829	-0.04(-0.19%)
Jan 17, 2020	19.49	19.51	19.48	19.50	58,035	+0.01(+0.04%)
Jan 16, 2020	19.48	19.49	19.47	19.49	57,393	+0.01(+0.04%)
Jan 15, 2020	19.48	19.49	19.47	19.49	392,888	+0.01(+0.04%)
Jan 14, 2020	19.48	19.48	19.46	19.48	56,862	+0.00(+0.00%)
Jan 13, 2020	19.46	19.49	19.46	19.48	66,758	+0.02(+0.08%)
Jan 10, 2020	19.43	19.46	19.43	19.46	94,211	+0.01(+0.04%)
Jan 09, 2020	19.42	19.46	19.42	19.46	61,721	+0.03(+0.16%)
Jan 08, 2020	19.42	19.44	19.41	19.42	89,542	-0.02(-0.08%)
Jan 07, 2020	19.45	19.46	19.44	19.44	50,840	-0.02(-0.08%)
Jan 06, 2020	19.44	19.46	19.42	19.46	64,316	+0.04(+0.18%)
Jan 03, 2020	19.48	19.48	19.39	19.42	61,358	-0.02(-0.10%)
Jan 02, 2020	19.39	19.44	19.39	19.44	79,490	+0.04(+0.20%)

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.