Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	21.82	22.38	21.11	21.14	1,081,130	-0.73(-3.34%)
Jul 30, 2018	21.90	22.54	21.56	21.87	1,299,578	-0.17(-0.77%)
Jul 27, 2018	23.66	23.66	21.51	22.04	2,554,700	-1.32(-5.65%)
Jul 26, 2018	23.43	23.48	21.84	23.36	3,145,325	+0.70(+3.09%)
Jul 25, 2018	19.22	22.90	19.22	22.66	3,951,967	+3.72(+19.64%)
Jul 24, 2018	19.17	19.24	18.82	18.94	663,332	-0.22(-1.15%)
Jul 23, 2018	18.81	19.21	18.56	19.16	546,030	+0.29(+1.54%)
Jul 20, 2018	19.09	19.35	18.80	18.87	598,904	-0.17(-0.89%)
Jul 19, 2018	18.55	19.22	18.55	19.04	817,824	+0.39(+2.09%)
Jul 18, 2018	18.53	18.68	18.28	18.65	664,700	+0.10(+0.54%)
Jul 17, 2018	18.65	18.97	18.49	18.55	501,604	-0.18(-0.96%)
Jul 16, 2018	18.48	18.82	18.47	18.73	844,343	+0.27(+1.46%)
Jul 13, 2018	18.19	18.48	18.11	18.46	674,815	+0.30(+1.65%)
Jul 12, 2018	18.46	18.48	18.14	18.16	650,175	-0.21(-1.14%)
Jul 11, 2018	18.31	18.54	17.96	18.37	1,077,950	-0.97(-5.02%)
Jul 10, 2018	19.49	19.64	19.21	19.34	445,816	-0.11(-0.57%)
Jul 09, 2018	19.68	19.98	19.33	19.45	1,017,170	-0.04(-0.21%)
Jul 06, 2018	19.00	19.56	19.00	19.49	1,089,394	+0.43(+2.26%)
Jul 05, 2018	19.29	19.49	19.04	19.06	781,572	-0.32(-1.65%)
Jul 03, 2018		19.38	19.38	19.38	0	-0.17(-0.87%)
Jul 02, 2018	19.10	19.57	18.91	19.55	767,429	+0.21(+1.09%)
Jun 29, 2018	19.21	19.52	19.13	19.34	710,958	+0.31(+1.63%)
Jun 28, 2018	18.50	19.12	17.91	19.03	1,322,761	+0.40(+2.15%)
Jun 27, 2018	19.11	19.37	18.56	18.63	738,176	-0.55(-2.87%)
Jun 26, 2018	18.91	19.26	18.71	19.18	834,023	+0.42(+2.24%)
Jun 25, 2018	18.82	18.94	18.40	18.76	1,237,832	-0.27(-1.42%)
Jun 22, 2018	19.42	19.47	18.70	19.03	7,506,778	-0.23(-1.19%)
Jun 21, 2018	19.63	19.64	19.02	19.26	1,028,247	-0.40(-2.03%)
Jun 20, 2018	19.35	19.76	19.31	19.66	1,080,868	+0.30(+1.55%)
Jun 19, 2018	19.51	19.56	19.15	19.36	1,367,013	-0.27(-1.38%)
Jun 18, 2018	19.62	19.79	19.54	19.63	1,665,578	-0.13(-0.66%)
Jun 15, 2018		19.80	19.61	19.76	1,239,396	+0.15(+0.76%)
Jun 14, 2018	18.73	19.72	18.51	19.61	2,205,511	+0.93(+4.98%)
Jun 13, 2018	18.71	19.14	18.34	18.68	1,392,155	+0.06(+0.32%)
Jun 12, 2018	18.44	18.86	18.15	18.62	1,319,889	+0.18(+0.98%)
Jun 11, 2018	17.80	18.46	17.80	18.44	1,544,990	+0.72(+4.06%)
Jun 08, 2018	17.04	17.95	17.04	17.72	1,416,859	+0.69(+4.05%)
Jun 07, 2018	17.90	17.93	16.97	17.03	1,355,762	-0.85(-4.75%)
Jun 06, 2018		17.91		17.88	1,615,653	+0.62(+3.59%)
Jun 05, 2018	17.20	17.39	16.75	17.26	2,083,272	-0.27(-1.54%)
Jun 04, 2018	16.99	17.54	16.91	17.53	2,058,138	+0.55(+3.24%)
Jun 01, 2018	15.68	17.14	15.59	16.98	3,888,761	+1.59(+10.33%)
May 31, 2018	15.18	15.50	14.97	15.39	1,561,037	+0.25(+1.65%)
May 30, 2018	14.78	15.28	14.78	15.14	1,257,307	+0.44(+2.99%)
May 29, 2018	14.77	14.91	14.56	14.70	536,312	-0.14(-0.94%)
May 25, 2018		14.84	14.84	14.84	0	+0.19(+1.30%)
May 24, 2018	14.68	14.75	14.50	14.65	432,591	-0.05(-0.34%)
May 23, 2018	14.64	14.71	14.45	14.70	571,785	-0.06(-0.41%)
May 22, 2018	15.04	15.15	14.66	14.76	576,538	-0.24(-1.60%)
May 21, 2018	15.44	15.47	14.84	15.00	1,105,573	-0.35(-2.28%)
May 18, 2018	15.18	15.40	15.02	15.35	3,399,317	+0.19(+1.25%)
May 17, 2018	15.03	15.30	14.91	15.16	1,203,769	-0.09(-0.59%)
May 16, 2018	15.12	15.30	14.91	15.25	1,291,373	+0.15(+0.99%)
May 15, 2018	14.75	15.18	14.71	15.10	853,626	+0.32(+2.17%)
May 14, 2018	14.73	15.05	14.72	14.78	927,149	+0.05(+0.34%)
May 11, 2018	14.53	14.80	14.30	14.73	329,489	+0.15(+1.03%)
May 10, 2018	14.39	14.71	14.31	14.58	489,129	+0.29(+2.03%)
May 09, 2018	14.18	14.32	14.05	14.29	911,869	+0.11(+0.78%)
May 08, 2018	13.67	14.30	13.46	14.18	878,852	+0.46(+3.35%)
May 07, 2018	13.69	13.89	13.55	13.72	467,069	+0.05(+0.37%)
May 04, 2018	13.28	13.76	13.20	13.67	873,744	+0.36(+2.70%)
May 03, 2018	12.92	13.35	12.91	13.31	453,771	+0.20(+1.53%)
May 02, 2018	13.17	13.26	12.93	13.11	965,011	+0.02(+0.15%)

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.