Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	31.38	31.38	31.38	31.38	950	-0.75(-2.33%)
Jul 30, 2018	31.16	32.13	31.16	32.13	3,743	+0.59(+1.87%)
Jul 27, 2018	30.60	32.13	30.41	31.54	3,000	+1.00(+3.27%)
Jul 26, 2018	30.44	30.54	30.44	30.54	5,959	+0.08(+0.26%)
Jul 25, 2018	30.86	31.00	30.20	30.46	29,970	-0.28(-0.91%)
Jul 24, 2018	30.34	31.44	30.34	30.74	12,171	-0.82(-2.60%)
Jul 23, 2018	31.14	31.60	31.14	31.56	3,489	+0.29(+0.94%)
Jul 20, 2018	31.63	31.65	31.16	31.27	2,679	+0.07(+0.21%)
Jul 19, 2018	31.20	31.37	31.12	31.20	2,517	+0.64(+2.09%)
Jul 18, 2018	30.56	31.10	30.38	30.56	5,148	-0.16(-0.52%)
Jul 17, 2018	30.73	30.73	30.72	30.72	10,242	-0.52(-1.66%)
Jul 16, 2018	31.22	31.66	31.12	31.24	27,930	-0.49(-1.54%)
Jul 13, 2018	31.92	31.92	31.73	31.73	10,712	-0.27(-0.85%)
Jul 12, 2018	32.44	32.44	32.00	32.00	2,697	-0.84(-2.56%)
Jul 11, 2018	32.92	33.24	32.82	32.84	1,662	+1.05(+3.30%)
Jul 10, 2018	32.18	32.23	31.79	31.79	15,703	-0.69(-2.12%)
Jul 09, 2018	33.00	33.00	32.47	32.48	56,267	-1.88(-5.48%)
Jul 06, 2018	35.08	35.08	34.36	34.36	877	-1.80(-4.96%)
Jul 05, 2018	36.16	36.16	36.16	36.16	160	-1.58(-4.19%)
Jul 03, 2018		37.74	37.74	37.74	0	+0.00(+0.00%)
Jul 02, 2018	39.10	39.10	37.74	37.74	3,076	+0.82(+2.22%)
Jun 29, 2018		37.00	35.97	36.92	1,864	-2.28(-5.82%)
Jun 28, 2018	39.74	39.78	39.11	39.20	2,008	+0.70(+1.82%)
Jun 27, 2018	36.16	38.74	36.07	38.50	5,747	+1.96(+5.36%)
Jun 26, 2018	37.24	37.36	35.88	36.54	1,515	-1.56(-4.09%)
Jun 25, 2018	35.26	39.05	35.26	38.10	104,993	+4.78(+14.35%)
Jun 22, 2018	33.02	33.55	32.90	33.32	1,714	-0.89(-2.60%)
Jun 21, 2018	32.28	34.70	32.28	34.21	37,355	+2.12(+6.61%)
Jun 20, 2018	32.16	32.16	31.74	32.09	52,536	-0.75(-2.28%)
Jun 19, 2018	33.21	33.71	32.78	32.84	4,765	+1.59(+5.09%)
Jun 18, 2018	32.59	32.59	31.22	31.25	17,524	-0.37(-1.17%)
Jun 15, 2018		31.27	31.62	31.62	2,173	+0.35(+1.11%)
Jun 14, 2018	31.60	31.60	31.22	31.27	2,685	-0.87(-2.70%)
Jun 13, 2018	31.66	32.32	31.66	32.14	1,500	+0.16(+0.50%)
Jun 12, 2018	31.78	31.98	31.78	31.98	1,412	-0.10(-0.31%)
Jun 11, 2018	32.70	32.70	32.00	32.08	4,676	-0.35(-1.08%)
Jun 08, 2018	32.43	32.43	32.43	32.43	158	-0.39(-1.19%)
Jun 07, 2018	32.23	33.64	32.23	32.82	12,034	+0.38(+1.17%)
Jun 06, 2018	33.10	33.10	32.44	32.44	1,400	-1.58(-4.64%)
Jun 05, 2018	34.02	34.02	34.02	34.02	297	-1.11(-3.16%)
Jun 04, 2018	35.13	35.13	35.13	35.13	169	+0.00(+0.00%)
Jun 01, 2018	35.33	35.34	35.13	35.13	10,374	-1.81(-4.90%)
May 31, 2018	36.95	37.32	36.46	36.94	3,790	+0.38(+1.04%)
May 30, 2018	36.92	36.92	36.56	36.56	2,861	-1.86(-4.84%)
May 29, 2018	36.06	39.43	36.06	38.42	9,638	+4.60(+13.60%)
May 25, 2018		33.82	33.82	33.82	0	-0.36(-1.05%)
May 24, 2018	34.64	35.49	34.18	34.18	6,828	+0.20(+0.59%)
May 23, 2018	35.94	35.94	33.98	33.98	1,602	-0.26(-0.77%)
May 22, 2018	34.24	34.24	34.24	34.24	375	+0.24(+0.71%)
May 21, 2018	33.66	34.31	33.66	34.00	3,275	-1.42(-4.01%)
May 18, 2018	35.46	35.49	35.42	35.42	1,597	+0.25(+0.71%)
May 17, 2018	35.87	35.87	35.17	35.17	1,538	-0.90(-2.48%)
May 16, 2018	36.50	36.50	35.74	36.07	770	-1.23(-3.31%)
May 15, 2018	36.57	37.30	36.32	37.30	1,668	+2.52(+7.25%)
May 14, 2018	34.78	34.78	34.78	34.78	302	-1.05(-2.93%)
May 11, 2018	36.42	36.76	35.83	35.83	74,741	-0.88(-2.40%)
May 10, 2018	36.61	36.71	36.61	36.71	782	-2.08(-5.36%)
May 09, 2018	39.24	39.24	38.69	38.79	2,926	-0.96(-2.42%)
May 08, 2018	39.75	39.75	39.75	39.75	0	+0.00(+0.00%)
May 07, 2018	39.89	39.89	39.75	39.75	1,063	-0.55(-1.36%)
May 04, 2018	40.30	40.30	40.30	40.30	216	-2.70(-6.28%)
May 03, 2018	41.98	43.75	41.98	43.00	2,263	+3.24(+8.15%)
May 02, 2018	40.57	40.66	39.76	39.76	589	-2.60(-6.14%)
May 01, 2018	42.30	42.36	42.30	42.36	292	+1.34(+3.27%)
Apr 30, 2018	41.02	41.02	41.02	41.02	14	-0.40(-0.98%)
Apr 27, 2018	41.74	41.74	41.42	41.42	290	-1.03(-2.44%)
Apr 26, 2018	43.76	43.76	42.32	42.46	1,296	-2.09(-4.69%)
Apr 25, 2018	45.75	45.75	44.30	44.55	4,561	+2.96(+7.12%)
Apr 24, 2018	41.59	41.59	41.59	41.59	802	-0.01(-0.02%)
Apr 23, 2018	41.90	41.90	41.09	41.60	1,468	-0.51(-1.21%)
Apr 20, 2018	42.55	42.55	42.11	42.11	1,280	+1.14(+2.78%)
Apr 19, 2018	41.68	42.34	40.96	40.97	23,521	+0.41(+1.01%)
Apr 18, 2018	41.26	41.26	40.52	40.56	1,900	+0.26(+0.64%)
Apr 17, 2018	40.30	40.30	40.30	40.30	715	-3.35(-7.67%)
Apr 16, 2018	43.65	43.65	43.65	43.65	565	-2.33(-5.07%)
Apr 13, 2018	45.98	45.98	45.98	45.98	768	-2.11(-4.39%)
Apr 12, 2018	48.09	48.09	48.09	48.09	756	-1.71(-3.43%)
Apr 11, 2018	49.80	49.80	49.80	49.80	135	+0.00(+0.00%)
Apr 10, 2018	49.80	49.80	49.80	49.80	111	+0.00(+0.00%)
Apr 09, 2018	49.80	49.80	49.80	49.80	1,032	+0.00(+0.00%)
Apr 06, 2018	47.91	51.70	47.91	49.80	913	+2.43(+5.13%)
Apr 05, 2018	47.37	47.37	47.37	47.37	1,995	-1.31(-2.69%)
Apr 04, 2018	52.62	52.72	48.54	48.68	2,774	-0.94(-1.89%)
Apr 03, 2018	50.56	51.17	49.62	49.62	594	-2.22(-4.28%)
Apr 02, 2018	48.66	53.42	48.44	51.84	4,527	+2.84(+5.80%)
Mar 29, 2018		49.00	49.00	49.00	0	-1.09(-2.19%)
Mar 28, 2018	51.23	51.50	50.09	50.09	52,531	+0.31(+0.63%)
Mar 27, 2018	46.30	50.60	46.30	49.78	33,820	+3.48(+7.52%)
Mar 26, 2018	47.14	49.22	46.30	46.30	33,761	-3.70(-7.40%)
Mar 23, 2018	47.04	50.02	45.52	50.00	31,274	+2.80(+5.93%)
Mar 22, 2018	45.16	47.53	43.43	47.20	27,648	+6.21(+15.15%)
Mar 21, 2018	41.96	42.12	39.80	40.99	15,332	-1.55(-3.64%)
Mar 20, 2018	43.08	43.08	42.54	42.54	1,890	-0.83(-1.91%)
Mar 19, 2018	40.32	45.18	40.32	43.37	17,421	+4.07(+10.36%)
Mar 16, 2018	39.30	39.30	39.30	39.30	984	-1.14(-2.82%)
Mar 15, 2018	40.26	40.69	40.26	40.44	780	-1.16(-2.79%)
Mar 14, 2018	40.49	41.97	40.49	41.60	23,969	+0.89(+2.19%)
Mar 13, 2018	40.08	40.71	40.08	40.71	1,606	+0.95(+2.39%)
Mar 12, 2018	38.92	40.00	38.92	39.76	1,913	+1.51(+3.95%)
Mar 09, 2018	40.32	40.32	38.25	38.25	14,760	-4.34(-10.19%)
Mar 08, 2018	42.58	42.60	42.58	42.59	55,837	-0.45(-1.05%)
Mar 07, 2018			43.03	43.04	3,243	-0.65(-1.49%)
Mar 06, 2018	43.12	45.01	43.12	43.69	21,031	+0.23(+0.53%)
Mar 05, 2018	45.97	45.97	43.04	43.46	35,143	-1.66(-3.68%)
Mar 02, 2018	49.68	50.52	45.12	45.12	55,860	-2.08(-4.41%)
Mar 01, 2018	43.82	49.32	43.82	47.20	45,362	+3.04(+6.88%)
Feb 28, 2018	41.32	44.33	41.20	44.16	72,327	+1.75(+4.13%)
Feb 27, 2018	39.17	42.62	39.17	42.41	69,491	+3.13(+7.97%)
Feb 26, 2018	39.32	39.51	38.70	39.28	4,101	-1.21(-2.99%)
Feb 23, 2018	42.52	42.86	40.47	40.49	55,643	-3.43(-7.81%)
Feb 22, 2018		44.51		43.92	55,770	-0.58(-1.30%)
Feb 21, 2018	43.41	44.54	41.08	44.50	142,698	+0.66(+1.51%)
Feb 20, 2018	43.20	44.68	42.89	43.84	43,917	+1.72(+4.08%)
Feb 16, 2018		42.12	42.12	42.12	0	+0.62(+1.49%)
Feb 15, 2018	41.03	42.38	40.88	41.50	13,547	-0.98(-2.31%)
Feb 14, 2018	47.32	47.33	42.32	42.48	89,312	-5.49(-11.44%)
Feb 13, 2018			47.60	47.97	36,602	-0.58(-1.19%)
Feb 12, 2018	48.28	50.08	48.00	48.55	14,587	-1.73(-3.44%)
Feb 09, 2018	49.72	56.40	49.00	50.28	44,468	-4.90(-8.88%)
Feb 08, 2018	45.43	55.18	45.36	55.18	100,788	+10.64(+23.89%)
Feb 07, 2018	43.74	45.09	43.74	44.54	27,788	+1.42(+3.30%)
Feb 06, 2018	46.00	58.10	43.12	43.12	12,367	+2.95(+7.33%)
Feb 05, 2018	33.94	40.17	32.63	40.17	49,071	+7.32(+22.28%)
Feb 02, 2018	30.04	33.30	30.03	32.85	29,185	+3.74(+12.86%)
Feb 01, 2018	30.15	30.15	28.92	29.11	10,760	-1.54(-5.03%)
Jan 31, 2018	29.96	30.68	29.96	30.65	9,199	+0.10(+0.33%)
Jan 30, 2018	30.79	31.81	30.49	30.55	63,327	+0.97(+3.28%)
Jan 29, 2018	29.20	29.58	29.20	29.58	1,442	+1.92(+6.94%)
Jan 26, 2018	27.66	27.66	27.66	27.66	0	+0.00(+0.00%)
Jan 25, 2018	27.66	27.66	27.66	27.66	0	+0.00(+0.00%)
Jan 24, 2018	27.89	27.89	27.66	27.66	1,701	+0.71(+2.63%)
Jan 23, 2018	26.70	26.95	26.70	26.95	2,400	+0.42(+1.58%)
Jan 22, 2018	26.53	26.53	26.53	26.53	201	-0.37(-1.37%)
Jan 19, 2018	27.05	27.37	26.82	26.90	8,801	-0.36(-1.32%)

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.