Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	20.18	20.42	19.97	20.18	1,077,772	-0.04(-0.19%)
Jul 30, 2018	20.14	20.57	19.99	20.22	1,917,388	+0.08(+0.39%)
Jul 27, 2018	20.85	20.96	19.95	20.14	1,387,756	-0.70(-3.38%)
Jul 26, 2018	21.20	21.75	20.61	20.85	2,233,471	-0.31(-1.48%)
Jul 25, 2018	20.81	21.24	20.69	21.16	3,637,376	+0.78(+3.84%)
Jul 24, 2018	21.00	21.00	20.19	20.38	3,138,066	-0.51(-2.43%)
Jul 23, 2018		21.04	20.63	20.89	1,918,750	-0.16(-0.74%)
Jul 20, 2018	20.42	21.08	19.95	21.04	4,851,064	+0.47(+2.28%)
Jul 19, 2018	21.32	21.36	20.32	20.57	6,832,422	-0.86(-4.01%)
Jul 18, 2018	21.98	22.06	21.08	21.43	6,955,102	-0.51(-2.32%)
Jul 17, 2018	22.53	23.00	21.90	21.94	5,974,689	-0.82(-3.61%)
Jul 16, 2018	25.78	25.97	22.72	22.76	7,824,010	-3.01(-11.68%)
Jul 13, 2018	25.93	26.21	25.46	25.78	991,462	-0.04(-0.15%)
Jul 12, 2018	25.81	26.09	25.46	25.81	1,105,998	+0.00(+0.00%)
Jul 11, 2018		26.56	25.54	25.81	2,288,643	+0.12(+0.46%)
Jul 10, 2018	26.32	26.36	25.58	25.70	1,291,456	-0.55(-2.09%)
Jul 09, 2018	26.05	26.44	25.70	26.25	1,271,243	+0.39(+1.51%)
Jul 06, 2018	25.46	25.93	25.46	25.85	1,188,779	+0.43(+1.69%)
Jul 05, 2018		25.62	25.23	25.42	1,650,574	+0.20(+0.78%)
Jul 03, 2018		25.23	25.23	25.23	0	+0.27(+1.10%)
Jul 02, 2018	24.95	25.15	24.48	24.95	2,044,616	-0.20(-0.78%)
Jun 29, 2018	25.31	25.50	24.95	25.15	909,562	-0.23(-0.92%)
Jun 28, 2018	25.81	25.81	25.07	25.38	1,060,948	-0.35(-1.37%)
Jun 27, 2018	25.93	26.09	25.66	25.74	750,485	-0.27(-1.05%)
Jun 26, 2018	25.74	26.05	25.11	26.01	1,162,466	+0.27(+1.06%)
Jun 25, 2018	25.74	25.97	25.42	25.74	1,287,650	+0.12(+0.46%)
Jun 22, 2018	25.31	25.80	25.03	25.62	3,155,600	+0.35(+1.39%)
Jun 21, 2018	26.17	26.32	25.23	25.27	2,589,471	-0.94(-3.58%)
Jun 20, 2018	25.89	26.48	25.80	26.21	2,786,233	+0.47(+1.82%)
Jun 19, 2018	25.54	25.97	25.46	25.74	2,282,483	+0.20(+0.77%)
Jun 18, 2018	25.27	25.74	25.03	25.54	938,953	+0.04(+0.15%)
Jun 15, 2018		25.81	25.15	25.50	2,630,797	-0.31(-1.21%)
Jun 14, 2018	25.03	25.89	24.99	25.81	3,754,561	+0.86(+3.45%)
Jun 13, 2018	24.92	25.54	24.64	24.95	3,566,600	+0.66(+2.74%)
Jun 12, 2018	24.13	24.37	23.78	24.29	1,455,640	+0.27(+1.14%)
Jun 11, 2018	23.23	24.45	23.23	24.02	2,072,684	+0.74(+3.19%)
Jun 08, 2018	22.80	23.31	22.57	23.27	1,601,433	+0.51(+2.23%)
Jun 07, 2018	22.37	22.84	22.26	22.76	1,773,916	+0.51(+2.28%)
Jun 06, 2018	21.94	22.41	21.53	22.26	1,287,900	+0.39(+1.79%)
Jun 05, 2018	21.90	22.10	21.79	21.86	826,066	-0.12(-0.53%)
Jun 04, 2018	21.67	22.06	21.59	21.98	2,006,785	+0.31(+1.44%)
Jun 01, 2018	21.51	21.75	21.16	21.67	2,264,889	+0.23(+1.09%)
May 31, 2018	21.86	21.90	21.16	21.43	2,206,281	-0.33(-1.51%)
May 30, 2018	21.96	22.42	21.68	21.76	1,424,789	-0.23(-1.06%)
May 29, 2018	22.31	22.38	21.80	22.00	931,768	-0.43(-1.91%)
May 25, 2018		22.42	22.42	22.42	0	+0.08(+0.35%)
May 24, 2018	22.50	22.73	22.31	22.35	1,330,481	-0.19(-0.86%)
May 23, 2018	23.36	23.36	22.54	22.54	1,762,093	-0.82(-3.49%)
May 22, 2018	23.90	23.98	23.24	23.36	1,683,289	-0.74(-3.06%)
May 21, 2018	23.90	24.13	23.74	24.09	3,153,305	+0.16(+0.65%)
May 18, 2018	23.59	24.13	23.47	23.94	1,504,265	+0.47(+1.99%)
May 17, 2018	23.74	24.13	23.43	23.47	1,307,140	-0.43(-1.79%)
May 16, 2018	23.71	24.02	23.32	23.90	1,606,857	+0.16(+0.65%)
May 15, 2018	23.55	23.78	23.39	23.74	1,703,088	+0.23(+0.99%)
May 14, 2018	23.05	23.63	22.81	23.51	1,297,852	+0.35(+1.51%)
May 11, 2018	23.08	23.28	22.89	23.16	1,293,726	+0.19(+0.85%)
May 10, 2018	22.85	23.26	22.54	22.97	1,830,124	-0.23(-1.00%)
May 09, 2018	21.84	23.59	21.84	23.20	3,617,218	+1.98(+9.34%)
May 08, 2018	22.00	22.38	21.10	21.22	2,889,844	-0.74(-3.36%)
May 07, 2018	21.76	22.07	21.49	21.96	2,958,338	+0.47(+2.17%)
May 04, 2018	21.02	21.72	20.87	21.49	2,465,905	+0.47(+2.22%)
May 03, 2018	21.37	21.45	20.60	21.02	2,757,652	-0.47(-2.17%)
May 02, 2018	21.76	22.00	21.49	21.49	1,630,416	-0.35(-1.60%)

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.