Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	33.65	34.40	33.35	33.90	234,277	+0.05(+0.15%)
Jul 30, 2018	34.80	35.20	33.25	33.85	346,153	-0.90(-2.59%)
Jul 27, 2018	36.55	36.75	34.45	34.75	578,400	-1.80(-4.92%)
Jul 26, 2018	35.00	36.75	34.60	36.55	519,404	+1.65(+4.73%)
Jul 25, 2018	35.50	36.05	34.35	34.90	281,907	-0.70(-1.97%)
Jul 24, 2018	37.50	37.70	35.14	35.60	650,068	-1.90(-5.07%)
Jul 23, 2018	37.45	37.62	37.00	37.50	367,146	+0.05(+0.13%)
Jul 20, 2018		38.14	37.20	37.45	257,125	-0.50(-1.32%)
Jul 19, 2018	37.40	38.55	37.38	37.95	283,663	+0.45(+1.20%)
Jul 18, 2018	37.55	37.85	36.40	37.50	311,199	-0.10(-0.27%)
Jul 17, 2018	37.00	37.95	37.00	37.60	374,968	+0.40(+1.08%)
Jul 16, 2018	37.65	37.65	36.50	37.20	359,918	-0.30(-0.80%)
Jul 13, 2018	36.25	38.40	36.25	37.50	589,637	+1.40(+3.88%)
Jul 12, 2018	35.90	37.40	35.65	36.10	450,590	+0.35(+0.98%)
Jul 11, 2018	37.30	37.50	35.25	35.75	808,168	-0.15(-0.42%)
Jul 10, 2018	36.45	36.80	35.80	35.90	337,604	-0.20(-0.55%)
Jul 09, 2018	35.30	36.15	34.70	36.10	450,236	+1.05(+3.00%)
Jul 06, 2018	34.45	35.25	34.05	35.05	240,297	+0.50(+1.45%)
Jul 05, 2018	33.40	34.60	32.80	34.55	320,758	+1.50(+4.54%)
Jul 03, 2018		33.05	33.05	33.05	0	-0.40(-1.20%)
Jul 02, 2018	32.80	33.50	32.55	33.45	370,023	+0.45(+1.36%)
Jun 29, 2018	33.10	34.15	32.80	33.00	301,552	+0.15(+0.46%)
Jun 28, 2018	33.35	33.85	32.60	32.85	334,129	-0.60(-1.79%)
Jun 27, 2018	34.70	34.70	33.40	33.45	235,844	-1.05(-3.04%)
Jun 26, 2018	34.55	34.90	34.20	34.50	356,342	+0.05(+0.15%)
Jun 25, 2018	34.80	35.05	34.25	34.45	350,580	-0.55(-1.57%)
Jun 22, 2018	36.25	36.40	34.15	35.00	1,029,419	-0.90(-2.51%)
Jun 21, 2018	35.95	36.50	35.60	35.90	277,639	-0.35(-0.97%)
Jun 20, 2018	36.05	36.45	35.30	36.25	235,265	+0.55(+1.54%)
Jun 19, 2018	35.10	35.90	34.65	35.70	291,715	+0.10(+0.28%)
Jun 18, 2018	34.80	35.85	34.30	35.60	405,505	+0.65(+1.86%)
Jun 15, 2018		35.80	34.77	34.95	487,699	-0.85(-2.37%)
Jun 14, 2018	36.20	36.60	35.55	35.80	657,797	-0.35(-0.97%)
Jun 13, 2018	36.45	37.00	35.55	36.15	686,660	+0.20(+0.56%)
Jun 12, 2018	36.75	37.70	35.70	35.95	1,023,494	-0.85(-2.31%)
Jun 11, 2018	34.15	37.95	33.70	36.80	1,410,909	+2.45(+7.13%)
Jun 08, 2018	32.15	35.05	31.95	34.35	1,514,304	+2.40(+7.51%)
Jun 07, 2018	32.25	32.65	29.50	31.95	3,674,065	+6.30(+24.56%)
Jun 06, 2018	24.50	26.30	24.35	25.65	872,875	+1.15(+4.69%)
Jun 05, 2018	23.55	24.70	23.30	24.50	650,115	+1.05(+4.48%)
Jun 04, 2018	22.85	24.25	22.60	23.45	742,668	+0.85(+3.76%)
Jun 01, 2018	23.40	23.40	22.10	22.60	762,871	-0.55(-2.38%)
May 31, 2018	24.35	24.50	23.05	23.15	459,567	-1.15(-4.73%)
May 30, 2018	24.55	24.85	24.06	24.30	587,039	+0.05(+0.21%)
May 29, 2018	23.90	24.80	23.90	24.25	405,250	+0.00(+0.00%)
May 25, 2018		24.25	24.25	24.25	0	-0.20(-0.82%)
May 24, 2018	24.10	24.90	23.70	24.45	402,005	+0.10(+0.41%)
May 23, 2018	23.85	24.89	23.65	24.35	757,828	+0.40(+1.67%)
May 22, 2018	26.00	26.30	23.86	23.95	764,711	-2.05(-7.88%)
May 21, 2018	26.50	26.68	25.93	26.00	209,508	-0.30(-1.14%)
May 18, 2018	26.75	26.93	26.20	26.30	272,302	-0.45(-1.68%)
May 17, 2018	26.40	27.25	26.30	26.75	355,912	+0.55(+2.10%)
May 16, 2018	25.60	26.50	25.60	26.20	326,693	+0.75(+2.95%)
May 15, 2018	25.60	25.80	25.15	25.45	234,565	-0.45(-1.74%)
May 14, 2018	25.35	26.20	25.10	25.90	328,547	+0.80(+3.19%)
May 11, 2018	25.20	25.45	24.80	25.10	535,556	-0.05(-0.20%)
May 10, 2018	25.25	25.80	25.00	25.15	500,857	+0.05(+0.20%)
May 09, 2018	25.80	26.15	25.05	25.10	561,838	-0.45(-1.76%)
May 08, 2018	25.85	26.05	25.00	25.55	611,540	-0.50(-1.92%)
May 07, 2018	26.30	26.40	25.60	26.05	305,430	-0.40(-1.51%)
May 04, 2018	25.05	26.55	25.00	26.45	525,843	+1.35(+5.38%)
May 03, 2018	25.15	25.65	24.55	25.10	351,880	-0.15(-0.59%)
May 02, 2018	25.40	25.95	24.85	25.25	413,819	-0.30(-1.17%)

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.