Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	22.57	23.25	22.50	23.23	52,315	+0.81(+3.62%)
Jul 30, 2018	22.79	22.79	22.28	22.42	4,398	-0.56(-2.44%)
Jul 27, 2018	22.98	23.32	22.79	22.98	7,993	+0.09(+0.40%)
Jul 26, 2018	22.40	23.15	22.40	22.89	21,959	+0.58(+2.61%)
Jul 25, 2018	22.35	22.49	22.22	22.30	19,831	+0.19(+0.86%)
Jul 24, 2018	21.37	22.19	21.21	22.11	54,186	+0.09(+0.39%)
Jul 23, 2018	22.36	22.49	21.75	22.03	9,982	-0.42(-1.88%)
Jul 20, 2018	22.29	22.45	22.04	22.45	7,451	-0.77(-3.31%)
Jul 19, 2018	22.14	23.22	22.14	23.22	4,058	+0.98(+4.43%)
Jul 18, 2018	22.44	22.44	22.10	22.24	3,212	-0.43(-1.89%)
Jul 17, 2018	22.83	22.90	22.66	22.66	1,703	+0.03(+0.14%)
Jul 16, 2018	22.74	22.74	22.44	22.63	8,900	-0.06(-0.26%)
Jul 13, 2018	22.87	22.89	22.46	22.69	4,382	+0.02(+0.08%)
Jul 12, 2018	22.99	22.99	22.51	22.68	9,885	-0.16(-0.68%)
Jul 11, 2018	22.49	22.88	22.30	22.83	20,118	+0.66(+3.00%)
Jul 10, 2018	21.22	22.44	21.05	22.17	8,040	+0.63(+2.92%)
Jul 09, 2018	23.76	23.76	21.31	21.54	34,630	-2.16(-9.12%)
Jul 06, 2018	23.45	23.82	23.42	23.70	11,367	+0.47(+2.02%)
Jul 05, 2018	22.68	23.23	22.62	23.23	6,072	+0.35(+1.55%)
Jul 03, 2018		22.87	22.87	22.87	0	+0.20(+0.90%)
Jul 02, 2018	22.20	22.67	22.00	22.67	8,700	+0.56(+2.55%)
Jun 29, 2018	22.04	22.36	21.56	22.11	48,189	+0.07(+0.31%)
Jun 28, 2018	22.00	22.45	22.00	22.04	10,235	-0.07(-0.31%)
Jun 27, 2018	21.82	22.18	21.61	22.11	12,772	+0.17(+0.79%)
Jun 26, 2018	21.81	22.14	21.81	21.93	9,060	+0.14(+0.63%)
Jun 25, 2018	21.01	21.80	20.95	21.80	13,527	+1.06(+5.12%)
Jun 22, 2018	20.72	20.73	20.53	20.73	13,504	+0.46(+2.26%)
Jun 21, 2018	20.28	20.53	20.27	20.28	8,000	+0.18(+0.90%)
Jun 20, 2018	20.04	20.16	19.85	20.09	10,873	+0.13(+0.65%)
Jun 19, 2018	19.27	20.13	19.27	19.97	50,125	+0.51(+2.60%)
Jun 18, 2018	19.31	19.64	19.23	19.46	21,588	+0.19(+0.98%)
Jun 15, 2018		19.29	18.86	19.27	14,374	+0.41(+2.18%)
Jun 14, 2018	18.73	19.01	18.73	18.86	18,745	+0.43(+2.33%)
Jun 13, 2018	18.34	18.77	18.13	18.43	12,383	-0.03(-0.14%)
Jun 12, 2018	17.75	18.46	17.75	18.46	21,231	+0.70(+3.91%)
Jun 11, 2018	17.81	18.10	17.72	17.76	19,309	-0.12(-0.65%)
Jun 08, 2018	17.91	18.00	17.79	17.88	7,463	-0.03(-0.19%)
Jun 07, 2018	17.78	18.43	17.67	17.91	16,270	+0.22(+1.26%)
Jun 06, 2018			17.62	17.69	54,671	-1.22(-6.47%)
Jun 05, 2018	19.21	19.21	18.68	18.91	16,333	-0.30(-1.54%)
Jun 04, 2018	19.51	19.85	19.19	19.21	11,021	-0.45(-2.29%)
Jun 01, 2018	20.33	20.37	19.44	19.66	14,701	-0.97(-4.70%)
May 31, 2018	20.42	20.90	20.17	20.63	31,743	+0.14(+0.67%)
May 30, 2018	19.74	20.56	19.73	20.49	30,193	+0.42(+2.10%)
May 29, 2018	20.00	20.36	19.65	20.07	11,979	+0.04(+0.21%)
May 25, 2018		20.03	20.03	20.03	0	+0.27(+1.39%)
May 24, 2018	19.32	19.75	19.25	19.75	7,845	+0.46(+2.39%)
May 23, 2018	19.04	19.42	18.90	19.29	36,877	+0.42(+2.25%)
May 22, 2018	18.78	19.17	18.77	18.87	10,574	+0.22(+1.20%)
May 21, 2018	18.54	18.79	18.25	18.64	7,727	+0.27(+1.50%)
May 18, 2018	18.39	18.67	18.04	18.37	13,111	-0.04(-0.23%)
May 17, 2018	18.90	18.98	18.31	18.41	10,532	-0.36(-1.93%)
May 16, 2018	19.31	19.33	18.63	18.78	25,188	-0.44(-2.27%)
May 15, 2018	19.40	19.63	18.97	19.21	29,663	-0.52(-2.65%)
May 14, 2018	19.85	20.15	19.49	19.73	28,902	-0.27(-1.33%)
May 11, 2018	20.00	20.10	19.80	20.00	5,842	+0.08(+0.39%)
May 10, 2018	19.62	19.92	19.37	19.92	35,897	+0.75(+3.89%)
May 09, 2018	19.43	19.55	18.97	19.18	41,047	-0.33(-1.71%)
May 08, 2018	20.60	20.60	19.50	19.51	30,133	-1.66(-7.83%)
May 07, 2018	21.53	21.57	21.10	21.17	9,461	-0.35(-1.64%)
May 04, 2018	21.50	21.71	21.48	21.52	53,221	+0.29(+1.37%)
May 03, 2018	21.03	21.46	20.59	21.23	24,805	-0.02(-0.08%)
May 02, 2018	21.36	21.56	21.12	21.25	11,180	-0.15(-0.72%)

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.