Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	20.03	20.67	19.98	20.57	485,731	+0.54(+2.71%)
Jul 30, 2018	19.59	20.33	19.59	20.03	611,580	+0.44(+2.27%)
Jul 27, 2018	19.64	19.88	19.19	19.59	385,836	-0.10(-0.50%)
Jul 26, 2018	19.19	20.08	19.14	19.68	894,186	+0.64(+3.37%)
Jul 25, 2018	18.70	19.09	18.20	19.04	482,841	+0.10(+0.52%)
Jul 24, 2018	18.20	19.09	17.96	18.94	697,880	+0.99(+5.49%)
Jul 23, 2018	18.25	18.50	17.51	17.96	605,966	-0.39(-2.15%)
Jul 20, 2018	18.70	18.72	18.20	18.35	964,108	-0.35(-1.85%)
Jul 19, 2018	18.89	18.99	18.30	18.70	999,192	-0.49(-2.57%)
Jul 18, 2018	19.39	19.54	18.89	19.19	448,772	-0.20(-1.02%)
Jul 17, 2018	19.59	19.88	19.09	19.39	360,064	-0.20(-1.01%)
Jul 16, 2018	19.88	20.28	19.31	19.59	416,144	-0.25(-1.24%)
Jul 13, 2018	19.19	19.83	19.19	19.83	303,589	+0.49(+2.55%)
Jul 12, 2018	19.29	19.68	18.65	19.34	447,351	+0.30(+1.55%)
Jul 11, 2018	19.39	19.44	18.99	19.04	549,558	-0.54(-2.77%)
Jul 10, 2018	19.54	19.78	19.22	19.59	371,262	+0.15(+0.76%)
Jul 09, 2018	19.29	19.78	19.29	19.44	521,764	+0.25(+1.29%)
Jul 06, 2018	18.80	19.46	18.60	19.19	493,863	+0.39(+2.10%)
Jul 05, 2018	19.19	19.34	18.55	18.80	592,214	-0.25(-1.29%)
Jul 03, 2018		19.04	19.04	19.04	0	+0.10(+0.52%)
Jul 02, 2018	19.09	19.29	18.60	18.94	642,169	-0.39(-2.04%)
Jun 29, 2018	18.75	20.08	18.60	19.34	822,800	+0.89(+4.81%)
Jun 28, 2018	18.45	18.65	18.06	18.45	697,034	-0.25(-1.32%)
Jun 27, 2018	19.09	19.44	18.60	18.70	649,114	-0.39(-2.07%)
Jun 26, 2018	19.24	19.34	18.80	19.09	912,218	-0.25(-1.28%)
Jun 25, 2018	19.49	19.93	19.14	19.34	810,409	-0.35(-1.75%)
Jun 22, 2018	19.98	20.42	19.39	19.68	719,134	+0.00(+0.00%)
Jun 21, 2018	19.68	19.78	19.22	19.68	740,983	+0.00(+0.00%)
Jun 20, 2018	19.88	20.28	19.64	19.68	880,460	-0.05(-0.25%)
Jun 19, 2018	19.68	20.18	19.49	19.73	752,834	-0.10(-0.50%)
Jun 18, 2018	19.93	20.13	19.44	19.83	697,070	-0.35(-1.71%)
Jun 15, 2018		20.87	19.98	20.18	1,918,203	-0.69(-3.31%)
Jun 14, 2018	21.31	21.66	20.72	20.87	789,018	-0.39(-1.86%)
Jun 13, 2018	21.51	21.76	21.19	21.26	617,994	-0.15(-0.69%)
Jun 12, 2018	21.71	21.81	20.99	21.41	689,457	-0.25(-1.14%)
Jun 11, 2018	21.71	22.05	21.41	21.66	535,534	+0.00(+0.00%)
Jun 08, 2018	21.02	21.76	20.87	21.66	925,234	+0.59(+2.81%)
Jun 07, 2018	20.62	21.24	20.57	21.07	922,215	+0.54(+2.64%)
Jun 06, 2018		20.62		20.52	1,221,937	+0.64(+3.23%)
Jun 05, 2018	20.82	21.07	19.68	19.88	1,347,119	-1.04(-4.95%)
Jun 04, 2018	21.21	21.31	20.62	20.92	1,091,769	-0.20(-0.93%)
Jun 01, 2018	21.07	21.90	20.77	21.12	745,156	+0.20(+0.94%)
May 31, 2018	22.00	22.05	20.72	20.92	972,029	-1.19(-5.40%)
May 30, 2018	21.18	22.28	21.08	22.11	821,216	+1.13(+5.40%)
May 29, 2018	21.96	22.11	20.91	20.98	1,371,042	-1.23(-5.54%)
May 25, 2018		22.21	22.21	22.21	0	-0.89(-3.84%)
May 24, 2018	23.59	23.69	22.85	23.10	1,094,119	-0.64(-2.70%)
May 23, 2018	23.88	24.18	23.64	23.74	440,301	-0.34(-1.43%)
May 22, 2018	24.87	24.87	23.93	24.08	977,764	-0.64(-2.59%)
May 21, 2018	24.57	24.87	24.50	24.72	430,532	+0.44(+1.83%)
May 18, 2018	23.69	24.33	23.59	24.28	801,588	+0.49(+2.07%)
May 17, 2018	23.54	24.43	23.15	23.79	820,948	+0.84(+3.65%)
May 16, 2018	22.51	23.05	22.46	22.95	856,480	+0.54(+2.42%)
May 15, 2018	21.96	22.55	21.91	22.41	618,565	+0.25(+1.11%)
May 14, 2018	22.21	22.46	21.96	22.16	895,038	-0.05(-0.22%)
May 11, 2018	21.42	22.51	21.18	22.21	1,537,386	+0.00(+0.00%)
May 10, 2018	22.31	23.00	21.82	22.21	2,379,092	-2.07(-8.52%)
May 09, 2018	24.77	24.87	24.13	24.28	838,507	-0.34(-1.40%)
May 08, 2018	23.98	24.77	23.98	24.62	520,125	+0.34(+1.42%)
May 07, 2018	23.74	24.52	23.69	24.28	722,037	+0.59(+2.49%)
May 04, 2018	23.00	23.88	22.90	23.69	432,112	+0.59(+2.56%)
May 03, 2018	23.34	23.79	22.83	23.10	372,370	-0.25(-1.05%)
May 02, 2018	23.10	23.64	23.05	23.34	498,468	+0.30(+1.28%)

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.