Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	34.84	35.48	34.25	34.99	314,590	+0.17(+0.49%)
Jul 30, 2018	35.12	35.37	34.78	34.82	384,639	-0.23(-0.65%)
Jul 27, 2018	35.89	36.25	34.95	35.05	399,669	-0.85(-2.36%)
Jul 26, 2018		36.20	35.39	35.89	505,792	+0.34(+0.95%)
Jul 25, 2018	34.25	35.93	33.34	35.55	384,756	-0.26(-0.72%)
Jul 24, 2018	36.90	37.26	35.60	35.81	409,757	-0.89(-2.41%)
Jul 23, 2018	36.44	37.03	36.38	36.70	426,875	+0.09(+0.24%)
Jul 20, 2018	36.29	36.83	36.15	36.61	267,613	+0.31(+0.85%)
Jul 19, 2018	35.90	36.35	35.90	36.30	247,986	+0.26(+0.72%)
Jul 18, 2018	36.22	36.67	35.90	36.04	648,925	-0.16(-0.44%)
Jul 17, 2018	35.58	36.49	35.35	36.20	694,036	+0.69(+1.93%)
Jul 16, 2018	35.19	35.72	34.74	35.51	547,351	+0.33(+0.93%)
Jul 13, 2018				35.18	607,742	+0.31(+0.88%)
Jul 12, 2018	35.14	35.24	34.82	34.88	479,844	+0.06(+0.17%)
Jul 11, 2018	34.65	35.09	34.62	34.82	433,909	+0.02(+0.06%)
Jul 10, 2018	35.51	35.87	34.52	34.80	678,794	-0.82(-2.29%)
Jul 09, 2018	35.91	36.20	35.51	35.61	826,746	-0.29(-0.80%)
Jul 06, 2018		36.32	35.42	35.90	718,528	+0.17(+0.47%)
Jul 05, 2018	34.89	35.74	34.75	35.73	665,606	+0.97(+2.78%)
Jul 03, 2018		34.77	34.77	34.77	0	+0.29(+0.84%)
Jul 02, 2018	33.95	34.66	33.94	34.48	763,040	+0.22(+0.64%)
Jun 29, 2018	34.70	35.21	34.24	34.26	756,578	-0.49(-1.40%)
Jun 28, 2018	33.75	34.78	33.19	34.75	829,598	+0.89(+2.62%)
Jun 27, 2018	32.15	34.14	31.04	33.86	4,020,483	-1.60(-4.52%)
Jun 26, 2018	35.05	35.65	34.29	35.46	2,381,182	+0.62(+1.77%)
Jun 25, 2018	35.71	35.83	34.67	34.85	1,354,301	-0.62(-1.74%)
Jun 22, 2018	35.25	35.98	35.10	35.46	1,167,172	+0.31(+0.88%)
Jun 21, 2018	35.16	35.81	35.07	35.15	745,201	+0.08(+0.23%)
Jun 20, 2018	34.80	35.13	34.16	35.08	874,392	+0.27(+0.77%)
Jun 19, 2018	34.16	34.83	34.06	34.81	577,720	+0.53(+1.54%)
Jun 18, 2018	33.54	34.53	33.29	34.28	1,070,482	+0.66(+1.95%)
Jun 15, 2018		34.03	33.30	33.62	1,141,647	+0.32(+0.96%)
Jun 14, 2018	33.47	33.66	32.94	33.30	796,708	-0.17(-0.51%)
Jun 13, 2018	32.43	33.58	32.43	33.47	1,220,129	+1.02(+3.13%)
Jun 12, 2018	32.76	32.92	32.20	32.46	1,292,597	-0.23(-0.70%)
Jun 11, 2018	32.13	33.02	31.75	32.69	1,224,196	+0.95(+2.98%)
Jun 08, 2018	30.86	32.30	30.71	31.74	1,502,947	+0.91(+2.94%)
Jun 07, 2018	27.37	30.86	27.37	30.84	3,566,342	+4.35(+16.42%)
Jun 06, 2018	26.03	26.56	25.71	26.49	686,885	+0.62(+2.39%)
Jun 05, 2018	25.20	25.96	25.03	25.87	938,136	+0.64(+2.52%)
Jun 04, 2018	24.30	25.26	24.18	25.23	1,240,509	+0.93(+3.81%)
Jun 01, 2018	24.29	24.48	24.22	24.31	643,410	+0.14(+0.58%)
May 31, 2018	24.48	24.54	23.99	24.17	473,482	-0.29(-1.18%)
May 30, 2018	24.13	24.83	24.13	24.46	444,554	+0.16(+0.66%)
May 29, 2018	24.34	24.49	24.18	24.30	432,642	-0.09(-0.37%)
May 25, 2018		24.39	24.39	24.39	0	+0.04(+0.16%)
May 24, 2018	24.30	24.49	24.21	24.35	488,407	+0.06(+0.25%)
May 23, 2018	24.24	24.36	24.09	24.29	511,555	-0.21(-0.85%)
May 22, 2018	24.31	24.52	24.24	24.49	485,262	+0.20(+0.82%)
May 21, 2018	24.33	24.63	24.24	24.30	654,658	+0.10(+0.41%)
May 18, 2018	24.89	24.89	24.06	24.20	1,269,056	-0.63(-2.53%)
May 17, 2018	24.98	25.06	24.59	24.82	694,879	-0.22(-0.87%)
May 16, 2018	24.76	25.16	24.76	25.04	573,837	+0.36(+1.45%)
May 15, 2018	24.70	24.92	24.60	24.68	592,851	-0.06(-0.24%)
May 14, 2018	24.89	24.96	24.59	24.74	1,002,381	-0.03(-0.12%)
May 11, 2018	25.03	25.27	24.71	24.77	568,317	-0.21(-0.84%)
May 10, 2018	24.81	25.11	24.80	24.98	453,733	+0.16(+0.64%)
May 09, 2018	25.07	25.14	24.52	24.82	639,659	-0.33(-1.31%)
May 08, 2018	25.03	25.22	24.75	25.15	582,668	+0.09(+0.36%)
May 07, 2018	25.21	25.21	24.93	25.06	596,066	-0.01(-0.04%)
May 04, 2018	24.62	25.30	24.44	25.07	700,023	+0.41(+1.64%)
May 03, 2018	25.05	25.20	24.59	24.67	715,437	-0.46(-1.85%)
May 02, 2018	25.87	25.87	25.01	25.13	652,881	-0.87(-3.35%)

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.