Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	21.35	22.10	21.05	22.05	652,421	+0.80(+3.76%)
Jul 30, 2018	22.05	22.65	21.15	21.25	987,700	-0.80(-3.63%)
Jul 27, 2018	22.50	22.50	21.55	22.05	432,700	-0.45(-2.00%)
Jul 26, 2018	21.75	22.85	21.60	22.50	686,501	+0.65(+2.97%)
Jul 25, 2018	21.35	21.95	21.35	21.85	998,151	+0.60(+2.82%)
Jul 24, 2018	21.85	21.85	21.05	21.25	588,459	-0.35(-1.62%)
Jul 23, 2018	21.85	22.00	21.40	21.60	357,664	-0.25(-1.14%)
Jul 20, 2018	22.15	22.68	21.50	21.85	553,425	-0.30(-1.35%)
Jul 19, 2018	22.25	22.60	21.88	22.15	398,040	-0.10(-0.45%)
Jul 18, 2018	22.05	22.35	21.70	22.25	341,753	+0.20(+0.91%)
Jul 17, 2018	21.60	22.25	21.60	22.05	296,177	+0.40(+1.85%)
Jul 16, 2018	21.80	21.90	21.35	21.65	295,089	-0.10(-0.46%)
Jul 13, 2018	21.85	22.40	21.65	21.75	569,672	-0.25(-1.14%)
Jul 12, 2018	21.50	22.00	21.33	22.00	653,910	+0.55(+2.56%)
Jul 11, 2018	20.60	21.60	20.60	21.45	529,491	+0.80(+3.87%)
Jul 10, 2018	20.80	20.80	20.20	20.65	359,392	+0.00(+0.00%)
Jul 09, 2018	20.25	20.70	20.00	20.65	588,720	+0.40(+1.98%)
Jul 06, 2018	20.20	20.40	19.90	20.25	284,883	+0.25(+1.25%)
Jul 05, 2018	19.80	20.30	19.80	20.00	381,857	-0.15(-0.74%)
Jul 03, 2018		20.15	20.15	20.15	0	+0.30(+1.51%)
Jul 02, 2018	19.45	19.90	19.10	19.85	538,226	+0.35(+1.79%)
Jun 29, 2018	20.35	20.55	19.20	19.50	741,860	-0.75(-3.70%)
Jun 28, 2018	19.80	20.75	19.65	20.25	987,286	+0.35(+1.76%)
Jun 27, 2018	20.60	20.60	19.85	19.90	660,202	-0.55(-2.69%)
Jun 26, 2018	21.25	21.25	20.25	20.45	799,441	-0.82(-3.88%)
Jun 25, 2018	20.65	21.75	19.50	21.27	1,734,887	-0.48(-2.18%)
Jun 22, 2018	21.25	21.82	21.25	21.75	884,398	+0.62(+2.96%)
Jun 21, 2018	21.85	21.85	20.75	21.12	845,327	-0.68(-3.10%)
Jun 20, 2018	22.75	23.20	21.35	21.80	1,123,184	-0.75(-3.33%)
Jun 19, 2018		22.95	22.05	22.55	1,058,454	-0.45(-1.96%)
Jun 18, 2018	23.55	23.75	22.95	23.00	975,975	-0.80(-3.36%)
Jun 15, 2018		24.75	22.25	23.80	4,947,698	-0.95(-3.84%)
Jun 14, 2018	24.45	24.85	24.30	24.75	494,920	+0.50(+2.06%)
Jun 13, 2018	24.05	24.40	23.60	24.25	451,122	+0.30(+1.25%)
Jun 12, 2018	24.25	24.30	23.70	23.95	606,545	-0.15(-0.62%)
Jun 11, 2018	24.30	24.38	23.75	24.10	420,658	-0.10(-0.41%)
Jun 08, 2018	24.30	24.70	24.20	24.20	541,955	-0.25(-1.02%)
Jun 07, 2018	25.60	25.60	24.15	24.45	471,576	-1.10(-4.31%)
Jun 06, 2018	25.10	25.62	25.10	25.55	522,803	+0.45(+1.79%)
Jun 05, 2018	25.10	25.35	24.90	25.10	751,790	+0.20(+0.80%)
Jun 04, 2018	24.70	25.25	24.35	24.90	459,002	+0.30(+1.22%)
Jun 01, 2018	24.45	24.80	24.05	24.60	436,681	+0.15(+0.61%)
May 31, 2018	24.30	24.85	24.07	24.45	644,834	+0.25(+1.03%)
May 30, 2018	23.65	24.35	23.65	24.20	396,266	+0.55(+2.33%)
May 29, 2018	23.45	23.95	23.45	23.65	387,002	-0.05(-0.21%)
May 25, 2018		23.70	23.70	23.70	0	+0.60(+2.60%)
May 24, 2018	23.15	23.40	22.65	23.10	743,996	-0.05(-0.22%)
May 23, 2018	23.50	23.90	23.00	23.15	475,324	-0.45(-1.91%)
May 22, 2018	24.10	24.25	23.45	23.60	409,691	-0.50(-2.07%)
May 21, 2018	24.70	24.90	23.90	24.10	369,275	-0.55(-2.23%)
May 18, 2018	24.75	24.93	24.38	24.65	587,870	+0.00(+0.00%)
May 17, 2018	23.90	24.85	23.90	24.65	598,719	+0.60(+2.49%)
May 16, 2018	23.45	24.45	23.30	24.05	648,398	+0.88(+3.78%)
May 15, 2018	22.75	23.25	22.55	23.18	435,705	+0.23(+0.98%)
May 14, 2018	24.05	24.55	22.85	22.95	808,390	-1.05(-4.38%)
May 11, 2018	23.70	24.15	23.05	24.00	1,043,490	+0.40(+1.69%)
May 10, 2018	23.25	24.25	23.05	23.60	1,751,541	+0.55(+2.39%)
May 09, 2018	21.85	23.15	21.80	23.05	1,275,550	+1.25(+5.73%)
May 08, 2018	20.40	21.95	20.40	21.80	1,167,764	+1.10(+5.31%)
May 07, 2018	20.30	21.65	20.20	20.70	1,257,894	+0.60(+2.99%)
May 04, 2018	19.15	20.38	18.75	20.10	1,202,695	+0.90(+4.69%)
May 03, 2018	21.25	21.70	18.95	19.20	1,463,262	-1.50(-7.25%)
May 02, 2018	21.00	21.45	20.70	20.70	859,818	-0.55(-2.59%)

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.