Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	16.23	16.27	15.30	15.69	3,609,099	-0.40(-2.52%)
Jul 30, 2018	16.39	16.78	16.08	16.09	3,344,287	-0.57(-3.41%)
Jul 27, 2018	17.90	17.90	16.35	16.66	6,173,475	-3.31(-16.57%)
Jul 26, 2018	20.16	20.24	19.58	19.97	1,482,389	-0.19(-0.97%)
Jul 25, 2018	19.81	20.32	19.77	20.16	986,334	+0.27(+1.37%)
Jul 24, 2018	20.82	20.94	19.87	19.89	949,981	-0.82(-3.95%)
Jul 23, 2018	20.36	20.79	20.36	20.71	966,355	+0.35(+1.72%)
Jul 20, 2018	20.55	20.55	20.36	20.36	587,477	-0.16(-0.76%)
Jul 19, 2018	20.55	20.59	20.40	20.51	469,227	-0.16(-0.75%)
Jul 18, 2018	20.63	20.71	20.30	20.67	678,318	+0.04(+0.19%)
Jul 17, 2018	20.32	20.71	20.28	20.63	955,213	+0.39(+1.92%)
Jul 16, 2018	20.05	20.32	19.70	20.24	772,405	+0.16(+0.78%)
Jul 13, 2018	20.40	20.43	20.08	20.08	682,230	-0.23(-1.15%)
Jul 12, 2018	20.75	20.75	20.20	20.32	969,159	-0.51(-2.43%)
Jul 11, 2018	20.28	21.21	20.28	20.82	1,011,610	+0.29(+1.42%)
Jul 10, 2018	20.63	20.71	20.24	20.53	979,091	+0.02(+0.10%)
Jul 09, 2018	20.75	20.98	20.40	20.51	1,301,605	-0.19(-0.94%)
Jul 06, 2018	20.47	20.79	20.36	20.71	695,463	+0.27(+1.33%)
Jul 05, 2018	20.75	20.82	20.28	20.43	1,729,979	-0.31(-1.50%)
Jul 03, 2018		20.75	20.75	20.75	0	+0.12(+0.57%)
Jul 02, 2018	20.40	20.90	19.93	20.63	1,616,066	-0.04(-0.19%)
Jun 29, 2018	21.21	21.21	20.43	20.67	1,504,029	+0.00(+0.00%)
Jun 28, 2018	21.14	21.47	20.59	20.67	2,060,745	-0.43(-2.03%)
Jun 27, 2018	22.30	22.30	20.94	21.10	2,623,004	-1.25(-5.57%)
Jun 26, 2018	23.04	23.24	22.07	22.34	2,509,928	-0.90(-3.85%)
Jun 25, 2018	23.35	23.43	22.73	23.24	1,367,811	+0.04(+0.17%)
Jun 22, 2018	23.12	23.39	22.98	23.20	6,251,836	+0.04(+0.17%)
Jun 21, 2018	23.08	23.24	22.75	23.16	1,274,411	+0.08(+0.34%)
Jun 20, 2018	23.24	23.24	22.85	23.08	697,437	-0.04(-0.17%)
Jun 19, 2018	23.20	23.47	23.04	23.12	868,131	-0.31(-1.33%)
Jun 18, 2018	23.51	23.70	23.20	23.43	1,001,089	-0.04(-0.17%)
Jun 15, 2018		23.59	23.59	23.47	1,830,468	-0.12(-0.50%)
Jun 14, 2018	23.47	23.86	23.24	23.59	1,194,532	+0.23(+1.00%)
Jun 13, 2018	23.47	23.74	23.28	23.35	1,199,514	-0.12(-0.50%)
Jun 12, 2018	23.51	23.55	22.96	23.47	1,494,642	+0.04(+0.17%)
Jun 11, 2018	24.05	24.09	23.24	23.43	1,285,723	-0.70(-2.90%)
Jun 08, 2018	24.17	24.29	23.65	24.13	1,844,475	+0.00(+0.00%)
Jun 07, 2018	23.86	24.25	23.74	24.13	1,421,137	+0.27(+1.14%)
Jun 06, 2018	23.94	24.21	23.70	23.86	1,682,138	+0.00(+0.00%)
Jun 05, 2018	23.94	24.24	23.51	23.86	1,015,492	-0.16(-0.65%)
Jun 04, 2018	24.13	24.25	23.43	24.02	1,721,810	+0.00(+0.00%)
Jun 01, 2018	24.25	24.29	23.78	24.02	760,310	-0.16(-0.64%)
May 31, 2018	24.13	24.41	23.98	24.17	1,737,536	-0.09(-0.35%)
May 30, 2018	24.37	24.45	23.68	24.26	2,066,556	+0.23(+0.96%)
May 29, 2018	23.52	24.32	23.45	24.03	2,696,678	+0.89(+3.84%)
May 25, 2018		23.14	23.14	23.14	0	+0.19(+0.84%)
May 24, 2018	22.56	23.29	22.49	22.94	1,419,219	+0.39(+1.71%)
May 23, 2018	22.79	22.98	22.40	22.56	2,457,804	+0.08(+0.34%)
May 22, 2018	23.02	23.18	22.44	22.48	1,683,879	-0.54(-2.35%)
May 21, 2018	23.18	23.48	22.98	23.02	1,560,376	+0.04(+0.17%)
May 18, 2018	23.45	23.52	22.83	22.98	1,516,522	-0.39(-1.65%)
May 17, 2018	23.41	23.76	23.29	23.37	1,099,874	-0.04(-0.16%)
May 16, 2018	23.52	23.87	23.25	23.41	2,218,115	-0.27(-1.14%)
May 15, 2018	22.98	23.76	22.98	23.68	3,801,934	+0.66(+2.85%)
May 14, 2018	22.87	23.56	22.56	23.02	3,912,875	+0.46(+2.06%)
May 11, 2018	22.21	22.79	21.90	22.56	15,955,785	-0.27(-1.18%)
May 10, 2018	24.30	24.30	22.64	22.83	3,966,377	-1.47(-6.04%)
May 09, 2018	24.49	24.72	23.21	24.30	2,533,052	-1.47(-5.70%)
May 08, 2018	26.38	26.50	25.57	25.76	823,548	-0.62(-2.34%)
May 07, 2018	26.85	27.04	25.53	26.38	1,203,028	+0.08(+0.29%)
May 04, 2018	27.35	27.69	24.99	26.30	2,249,973	-1.47(-5.29%)
May 03, 2018	27.97	28.20	27.42	27.77	1,159,186	-0.23(-0.83%)
May 02, 2018	27.77	28.24	27.56	28.00	605,861	+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.