Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	21.44	23.14	21.31	22.31	264,216	+0.84(+3.90%)
Jul 30, 2018	22.80	22.80	21.21	21.47	239,701	-1.26(-5.53%)
Jul 27, 2018	23.72	24.03	22.70	22.72	191,599	-1.02(-4.30%)
Jul 26, 2018	23.90	24.71	23.75	23.75	685,608	-0.24(-0.98%)
Jul 25, 2018	24.03	24.29	23.69	23.98	121,881	-0.10(-0.43%)
Jul 24, 2018	24.35	24.35	24.01	24.09	410,287	+0.00(+0.00%)
Jul 23, 2018	24.61	24.71	23.78	24.09	215,646	-0.55(-2.23%)
Jul 20, 2018	24.64	25.29	24.53	24.64	155,713	+0.10(+0.43%)
Jul 19, 2018		25.42	24.43	24.53	181,503	-0.89(-3.50%)
Jul 18, 2018	25.55	25.73	25.18	25.42	115,155	+0.18(+0.73%)
Jul 17, 2018	24.92	25.47	24.90	25.24	70,330	+0.21(+0.84%)
Jul 16, 2018	25.13	25.45	24.48	25.03	136,943	-0.13(-0.52%)
Jul 13, 2018	25.81	26.05	25.05	25.16	127,996	-0.73(-2.83%)
Jul 12, 2018	25.94	26.05	25.18	25.89	119,315	+0.37(+1.44%)
Jul 11, 2018	24.79	25.94	24.66	25.53	117,036	+0.31(+1.25%)
Jul 10, 2018	26.10	26.47	25.05	25.21	162,799	-1.07(-4.08%)
Jul 09, 2018	27.17	27.62	26.07	26.28	189,207	-0.63(-2.33%)
Jul 06, 2018	25.94	27.10	25.92	26.91	154,438	+0.73(+2.80%)
Jul 05, 2018	26.31	26.44	24.69	26.18	187,870	-0.21(-0.79%)
Jul 03, 2018		26.39	26.39	26.39	0	+0.45(+1.72%)
Jul 02, 2018	24.66	26.42	22.93	25.94	784,282	+0.92(+3.66%)
Jun 29, 2018		26.29	24.92	25.03	279,912	-0.89(-3.43%)
Jun 28, 2018	26.60	26.60	25.81	25.92	301,828	-0.31(-1.20%)
Jun 27, 2018	27.80	27.88	26.21	26.23	224,592	-1.31(-4.75%)
Jun 26, 2018	26.99	27.93	26.68	27.54	144,384	+0.52(+1.94%)
Jun 25, 2018	26.97	27.20	26.18	27.02	304,405	-0.31(-1.15%)
Jun 22, 2018	27.23	27.83	27.04	27.33	204,656	+0.31(+1.16%)
Jun 21, 2018	28.82	28.82	27.02	27.02	463,675	-2.07(-7.11%)
Jun 20, 2018	29.84	30.11	28.95	29.09	186,912	-0.39(-1.33%)
Jun 19, 2018	30.58	30.73	28.01	29.48	603,078	-1.81(-5.77%)
Jun 18, 2018	31.42	31.68	31.13	31.28	116,417	-0.52(-1.65%)
Jun 15, 2018		31.81	31.05	31.81	257,266	+0.00(+0.00%)
Jun 14, 2018	31.42	32.10	31.39	31.81	291,020	+0.42(+1.33%)
Jun 13, 2018	31.81	32.28	31.33	31.39	404,365	-0.37(-1.15%)
Jun 12, 2018	31.55	32.04	30.92	31.76	351,834	+1.15(+3.76%)
Jun 11, 2018	30.50	31.68	30.50	30.60	501,470	+0.10(+0.34%)
Jun 08, 2018	31.68	31.68	30.47	30.50	642,373	-0.86(-2.75%)
Jun 07, 2018	32.02	32.20	31.13	31.36	556,832	-0.52(-1.64%)
Jun 06, 2018				31.89	611,714	+0.42(+1.33%)
Jun 05, 2018	31.89	32.58	31.13	31.47	643,360	-0.39(-1.23%)
Jun 04, 2018	32.49	33.02	31.15	31.86	884,651	-0.34(-1.06%)
Jun 01, 2018	34.40	35.00	31.91	32.20	757,638	-2.17(-6.32%)
May 31, 2018	35.87	37.33	34.19	34.37	1,946,390	-1.86(-5.13%)
May 30, 2018	35.66	37.18	35.63	36.23	1,227,570	+0.63(+1.76%)
May 29, 2018	34.01	36.13	33.82	35.60	698,944	+1.52(+4.45%)
May 25, 2018		34.09	34.09	34.09	0	+0.10(+0.31%)
May 24, 2018	33.85	34.22	33.43	33.98	357,979	-0.08(-0.23%)
May 23, 2018	33.33	34.79	33.09	34.06	391,906	+0.42(+1.25%)
May 22, 2018	32.38	34.01	32.23	33.64	525,567	+1.39(+4.30%)
May 21, 2018	31.13	32.93	30.19	32.25	880,425	+0.00(+0.00%)
May 18, 2018	33.35	33.37	32.25	32.25	460,410	-1.34(-3.97%)
May 17, 2018	32.20	33.72	31.49	33.59	423,770	+1.49(+4.65%)
May 16, 2018	30.73	32.30	30.63	32.10	338,194	+1.26(+4.07%)
May 15, 2018	31.78	31.78	30.39	30.84	185,896	-0.81(-2.56%)
May 14, 2018	31.86	32.28	31.44	31.65	194,207	-0.29(-0.90%)
May 11, 2018	32.33	32.57	31.86	31.94	96,905	-0.05(-0.16%)
May 10, 2018	32.07	32.41	31.83	31.99	233,545	+0.10(+0.33%)
May 09, 2018	32.80	33.30	31.62	31.89	230,469	-0.58(-1.77%)
May 08, 2018	32.28	32.78	32.10	32.46	124,386	+0.13(+0.40%)
May 07, 2018	32.70	33.46	31.94	32.33	152,204	+0.18(+0.57%)
May 04, 2018	33.22	33.35	32.15	32.15	178,397	-1.20(-3.61%)
May 03, 2018	32.78	33.48	32.17	33.35	273,508	+0.31(+0.95%)
May 02, 2018	33.43	34.19	32.93	33.04	376,351	-0.60(-1.79%)

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.