Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	16.23	16.27	15.29	15.68	3,609,774	-0.40(-2.52%)
Jul 30, 2018	16.38	16.77	16.07	16.09	3,344,912	-0.57(-3.41%)
Jul 27, 2018	17.90	17.90	16.34	16.66	6,174,629	-3.31(-16.57%)
Jul 26, 2018	20.16	20.24	19.57	19.96	1,482,666	-0.19(-0.97%)
Jul 25, 2018	19.81	20.31	19.77	20.16	986,518	+0.27(+1.37%)
Jul 24, 2018	20.82	20.94	19.87	19.89	950,158	-0.82(-3.95%)
Jul 23, 2018	20.35	20.78	20.35	20.70	966,535	+0.35(+1.72%)
Jul 20, 2018	20.55	20.55	20.35	20.35	587,587	-0.16(-0.76%)
Jul 19, 2018	20.55	20.59	20.39	20.51	469,314	-0.16(-0.75%)
Jul 18, 2018	20.63	20.70	20.30	20.66	678,444	+0.04(+0.19%)
Jul 17, 2018	20.31	20.70	20.28	20.63	955,391	+0.39(+1.92%)
Jul 16, 2018	20.04	20.31	19.69	20.24	772,550	+0.16(+0.78%)
Jul 13, 2018	20.39	20.43	20.08	20.08	682,358	-0.23(-1.15%)
Jul 12, 2018	20.74	20.74	20.20	20.31	969,340	-0.51(-2.43%)
Jul 11, 2018	20.28	21.21	20.28	20.82	1,011,799	+0.29(+1.42%)
Jul 10, 2018	20.63	20.70	20.24	20.53	979,274	+0.02(+0.10%)
Jul 09, 2018	20.74	20.98	20.39	20.51	1,301,848	-0.19(-0.94%)
Jul 06, 2018	20.47	20.78	20.35	20.70	695,593	+0.27(+1.33%)
Jul 05, 2018	20.74	20.82	20.28	20.43	1,730,303	-0.31(-1.50%)
Jul 03, 2018		20.74	20.74	20.74	0	+0.12(+0.57%)
Jul 02, 2018	20.39	20.90	19.93	20.63	1,616,368	-0.04(-0.19%)
Jun 29, 2018	21.21	21.21	20.43	20.66	1,504,310	+0.00(+0.00%)
Jun 28, 2018	21.13	21.46	20.59	20.66	2,061,130	-0.43(-2.03%)
Jun 27, 2018	22.30	22.30	20.94	21.09	2,623,494	-1.25(-5.58%)
Jun 26, 2018	23.04	23.23	22.07	22.34	2,510,397	-0.90(-3.85%)
Jun 25, 2018	23.35	23.43	22.73	23.23	1,368,067	+0.04(+0.17%)
Jun 22, 2018	23.12	23.39	22.98	23.19	6,253,004	+0.04(+0.17%)
Jun 21, 2018	23.08	23.23	22.74	23.16	1,274,649	+0.08(+0.34%)
Jun 20, 2018	23.23	23.23	22.84	23.08	697,567	-0.04(-0.17%)
Jun 19, 2018	23.19	23.47	23.04	23.12	868,293	-0.31(-1.33%)
Jun 18, 2018	23.51	23.70	23.19	23.43	1,001,276	-0.04(-0.17%)
Jun 15, 2018		23.58	23.58	23.47	1,830,810	-0.12(-0.49%)
Jun 14, 2018	23.47	23.86	23.23	23.58	1,194,755	+0.23(+1.00%)
Jun 13, 2018	23.47	23.74	23.27	23.35	1,199,739	-0.12(-0.50%)
Jun 12, 2018	23.51	23.54	22.96	23.47	1,494,922	+0.04(+0.17%)
Jun 11, 2018	24.05	24.09	23.23	23.43	1,285,963	-0.70(-2.90%)
Jun 08, 2018	24.17	24.28	23.64	24.13	1,844,820	+0.00(+0.00%)
Jun 07, 2018	23.86	24.25	23.74	24.13	1,421,403	+0.27(+1.14%)
Jun 06, 2018	23.93	24.21	23.70	23.86	1,682,453	+0.00(+0.00%)
Jun 05, 2018	23.93	24.24	23.51	23.86	1,015,682	-0.16(-0.65%)
Jun 04, 2018	24.13	24.25	23.43	24.01	1,722,131	+0.00(+0.00%)
Jun 01, 2018	24.25	24.28	23.78	24.01	760,452	-0.16(-0.64%)
May 31, 2018	24.13	24.40	23.97	24.17	1,737,861	-0.09(-0.35%)
May 30, 2018	24.37	24.45	23.67	24.25	2,066,942	+0.23(+0.96%)
May 29, 2018	23.52	24.31	23.44	24.02	2,697,181	+0.89(+3.84%)
May 25, 2018		23.13	23.13	23.13	0	+0.19(+0.84%)
May 24, 2018	22.55	23.29	22.48	22.94	1,419,484	+0.39(+1.71%)
May 23, 2018	22.79	22.98	22.40	22.55	2,458,263	+0.08(+0.34%)
May 22, 2018	23.02	23.17	22.44	22.48	1,684,193	-0.54(-2.35%)
May 21, 2018	23.17	23.48	22.98	23.02	1,560,667	+0.04(+0.17%)
May 18, 2018	23.44	23.52	22.82	22.98	1,516,805	-0.39(-1.65%)
May 17, 2018	23.40	23.75	23.29	23.36	1,100,080	-0.04(-0.16%)
May 16, 2018	23.52	23.87	23.25	23.40	2,218,529	-0.27(-1.14%)
May 15, 2018	22.98	23.75	22.98	23.67	3,802,644	+0.66(+2.85%)
May 14, 2018	22.86	23.56	22.55	23.02	3,913,606	+0.46(+2.06%)
May 11, 2018	22.21	22.79	21.90	22.55	15,958,765	-0.27(-1.18%)
May 10, 2018	24.29	24.29	22.63	22.82	3,967,118	-1.47(-6.04%)
May 09, 2018	24.48	24.72	23.21	24.29	2,533,525	-1.47(-5.70%)
May 08, 2018	26.38	26.49	25.57	25.76	823,702	-0.62(-2.34%)
May 07, 2018	26.84	27.03	25.53	26.38	1,203,253	+0.08(+0.29%)
May 04, 2018	27.34	27.69	24.99	26.30	2,250,393	-1.47(-5.29%)
May 03, 2018	27.96	28.19	27.42	27.77	1,159,403	-0.23(-0.83%)
May 02, 2018	27.77	28.23	27.55	28.00	605,974	+0.15(+0.55%)

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.