Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.77	20.02	19.57	19.76	2,141,083	+0.13(+0.67%)
Jul 30, 2018	19.25	19.72	19.14	19.63	1,976,169	+0.61(+3.20%)
Jul 27, 2018	19.62	20.00	18.75	19.02	2,395,107	-0.74(-3.77%)
Jul 26, 2018	19.33	19.97	18.98	19.77	2,347,098	+0.86(+4.52%)
Jul 25, 2018	19.04	19.22	18.71	18.91	1,725,910	-0.04(-0.21%)
Jul 24, 2018	19.07	19.22	18.91	18.95	1,097,093	+0.11(+0.59%)
Jul 23, 2018	18.89	19.00	18.61	18.84	1,072,426	+0.06(+0.32%)
Jul 20, 2018	18.90	19.02	18.56	18.78	922,960	-0.01(-0.05%)
Jul 19, 2018	18.94	19.22	18.71	18.79	805,916	-0.25(-1.32%)
Jul 18, 2018	18.86	19.24	18.61	19.04	719,319	+0.10(+0.53%)
Jul 17, 2018	18.83	19.34	18.66	18.94	1,141,277	+0.19(+1.02%)
Jul 16, 2018	18.59	18.82	18.34	18.75	670,976	+0.12(+0.62%)
Jul 13, 2018	18.60	18.87	18.44	18.64	620,147	+0.04(+0.22%)
Jul 12, 2018	18.45	18.69	18.16	18.60	550,280	+0.29(+1.59%)
Jul 11, 2018	18.63	18.87	18.13	18.30	1,023,949	-0.47(-2.49%)
Jul 10, 2018	18.96	19.27	18.62	18.77	1,185,613	-0.09(-0.45%)
Jul 09, 2018	18.35	18.98	18.32	18.86	1,382,291	+0.61(+3.34%)
Jul 06, 2018	17.90	18.35	17.78	18.25	462,404	+0.32(+1.77%)
Jul 05, 2018	18.45	18.53	17.70	17.93	1,264,770	-0.46(-2.49%)
Jul 03, 2018		18.39	18.39	18.39	0	+0.07(+0.38%)
Jul 02, 2018	18.40	18.43	18.07	18.32	748,710	-0.29(-1.54%)
Jun 29, 2018	18.34	18.74	18.20	18.61	1,027,027	+0.38(+2.07%)
Jun 28, 2018	18.04	18.34	17.69	18.23	734,990	+0.30(+1.68%)
Jun 27, 2018	18.40	18.62	17.90	17.93	1,305,935	-0.20(-1.11%)
Jun 26, 2018	18.08	18.44	18.08	18.13	1,027,415	+0.05(+0.25%)
Jun 25, 2018	18.43	18.46	17.89	18.08	1,871,418	-0.29(-1.59%)
Jun 22, 2018	18.74	18.74	18.24	18.37	1,471,286	+0.19(+1.02%)
Jun 21, 2018	19.12	19.12	18.11	18.19	1,656,829	-0.88(-4.62%)
Jun 20, 2018	19.89	19.89	18.92	19.07	1,577,047	-0.53(-2.72%)
Jun 19, 2018	19.56	19.71	19.23	19.60	961,170	-0.21(-1.07%)
Jun 18, 2018	19.42	20.23	19.25	19.81	1,403,763	+0.55(+2.87%)
Jun 15, 2018		19.46	18.92	19.26	1,631,995	-0.20(-1.01%)
Jun 14, 2018	19.62	19.77	19.17	19.46	1,026,077	-0.06(-0.28%)
Jun 13, 2018	19.34	19.58	18.72	19.51	2,303,086	+0.17(+0.88%)
Jun 12, 2018	20.30	20.30	19.20	19.34	2,015,906	-0.78(-3.90%)
Jun 11, 2018	20.26	20.33	19.82	20.12	1,451,663	-0.12(-0.60%)
Jun 08, 2018	20.32	20.32	19.54	20.25	1,482,821	-0.06(-0.30%)
Jun 07, 2018	20.12	20.42	19.64	20.31	1,275,610	+0.33(+1.66%)
Jun 06, 2018			19.52	19.97	2,127,329	-0.37(-1.83%)
Jun 05, 2018	21.27	21.29	20.25	20.35	1,540,300	-0.92(-4.31%)
Jun 04, 2018	20.39	21.49	20.30	21.26	2,698,495	+1.09(+5.41%)
Jun 01, 2018	19.17	20.41	19.06	20.17	2,302,446	+1.19(+6.28%)
May 31, 2018	19.69	20.33	18.92	18.98	3,440,364	-0.74(-3.77%)
May 30, 2018	19.96	20.30	19.46	19.72	2,690,608	-0.21(-1.03%)
May 29, 2018	21.59	21.84	19.23	19.93	5,016,508	-2.01(-9.15%)
May 25, 2018		21.94	21.94	21.94	0	-0.73(-3.24%)
May 24, 2018	22.59	22.92	22.29	22.67	570,324	-0.04(-0.16%)
May 23, 2018	22.78	22.87	22.40	22.70	616,560	-0.16(-0.70%)
May 22, 2018	23.11	23.98	22.66	22.87	1,460,244	-0.35(-1.50%)
May 21, 2018	22.62	23.26	22.52	23.21	1,003,724	+0.69(+3.08%)
May 18, 2018	22.13	22.58	21.96	22.52	584,032	+0.45(+2.03%)
May 17, 2018	21.08	22.13	21.07	22.07	859,220	+1.08(+5.13%)
May 16, 2018	21.00	21.11	20.64	20.99	537,478	+0.02(+0.10%)
May 15, 2018	20.84	21.00	20.46	20.97	689,191	+0.05(+0.22%)
May 14, 2018	20.63	21.02	20.53	20.93	599,373	+0.42(+2.06%)
May 11, 2018	20.52	20.64	20.37	20.51	659,619	+0.08(+0.37%)
May 10, 2018	20.44	20.56	20.18	20.43	522,374	+0.10(+0.47%)
May 09, 2018	20.01	20.46	19.70	20.34	1,130,517	+0.74(+3.80%)
May 08, 2018	19.27	19.76	18.95	19.59	784,862	+0.24(+1.25%)
May 07, 2018	18.61	20.01	18.61	19.35	1,568,192	+0.83(+4.51%)
May 04, 2018	18.24	18.59	18.08	18.51	644,181	+0.24(+1.32%)
May 03, 2018	17.81	18.38	17.68	18.27	708,042	+0.44(+2.45%)
May 02, 2018	17.37	18.04	17.37	17.84	655,899	+0.41(+2.33%)

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.