Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	31.44	32.62	31.44	32.61	374,676	+1.38(+4.41%)
Jul 30, 2018	31.85	31.85	31.10	31.24	253,539	-0.75(-2.35%)
Jul 27, 2018	32.55	32.55	31.72	31.99	282,716	-0.42(-1.31%)
Jul 26, 2018		32.88	32.14	32.41	212,906	-0.50(-1.52%)
Jul 25, 2018	32.31	32.94	32.28	32.91	244,486	+0.76(+2.37%)
Jul 24, 2018		32.88	32.02	32.15	477,733	-0.19(-0.60%)
Jul 23, 2018	32.02	32.69	31.78	32.34	237,319	+0.25(+0.78%)
Jul 20, 2018	32.58	32.74	32.03	32.09	295,685	-0.65(-1.97%)
Jul 19, 2018	32.17	32.74	32.14	32.74	389,626	+0.57(+1.77%)
Jul 18, 2018	32.28	33.22	31.93	32.17	432,660	-0.22(-0.68%)
Jul 17, 2018	30.68	32.56	30.68	32.39	704,877	+1.74(+5.69%)
Jul 16, 2018	30.58	30.67	30.07	30.65	338,476	+0.06(+0.19%)
Jul 13, 2018	30.40	30.72	30.38	30.59	334,032	+0.10(+0.32%)
Jul 12, 2018	30.10	30.53	29.78	30.49	267,457	+0.63(+2.10%)
Jul 11, 2018	29.79	30.02	29.68	29.87	293,768	+0.05(+0.16%)
Jul 10, 2018	29.55	29.90	29.47	29.82	247,505	+0.43(+1.48%)
Jul 09, 2018	29.05	29.47	29.05	29.39	237,668	+0.39(+1.36%)
Jul 06, 2018	28.89	29.20	28.75	28.99	168,970	+0.17(+0.60%)
Jul 05, 2018	28.61	28.82	28.42	28.82	165,256	+0.32(+1.12%)
Jul 03, 2018		28.50	28.50	28.50	0	-0.24(-0.84%)
Jul 02, 2018	28.25	28.78	27.96	28.74	286,368	+0.30(+1.05%)
Jun 29, 2018	27.93	28.93	27.79	28.44	253,062	+0.63(+2.25%)
Jun 28, 2018	27.62	27.92	27.53	27.82	153,011	+0.07(+0.24%)
Jun 27, 2018	28.51	28.92	27.72	27.75	219,187	-0.75(-2.64%)
Jun 26, 2018	28.45	28.98	28.35	28.50	237,642	+0.17(+0.61%)
Jun 25, 2018	29.67	29.70	28.26	28.33	503,775	-1.53(-5.13%)
Jun 22, 2018	29.74	30.02	29.33	29.86	798,829	+0.37(+1.24%)
Jun 21, 2018	29.65	29.69	29.39	29.49	573,629	-0.17(-0.58%)
Jun 20, 2018	29.28	29.75	29.25	29.67	340,808	+0.41(+1.41%)
Jun 19, 2018	29.05	29.30	28.96	29.25	281,462	+0.10(+0.33%)
Jun 18, 2018	28.81	29.26	28.33	29.16	518,307	+0.20(+0.70%)
Jun 15, 2018		29.21	28.84	28.95	437,616	-0.26(-0.89%)
Jun 14, 2018	28.99	29.24	28.86	29.21	276,503	+0.29(+1.00%)
Jun 13, 2018	29.00	29.03	28.68	28.93	348,642	-0.04(-0.13%)
Jun 12, 2018	28.83	29.16	28.49	28.96	405,753	+0.21(+0.74%)
Jun 11, 2018	28.53	28.86	28.38	28.75	656,123	+0.21(+0.74%)
Jun 08, 2018	28.40	28.69	28.07	28.54	204,998	+0.17(+0.61%)
Jun 07, 2018	28.47	28.56	28.30	28.37	231,911	-0.14(-0.51%)
Jun 06, 2018	28.17	28.58	27.95	28.51	248,388	+0.41(+1.47%)
Jun 05, 2018	27.98	28.18	27.86	28.10	306,497	+0.12(+0.45%)
Jun 04, 2018	27.53	28.14	27.44	27.97	426,804	+0.52(+1.89%)
Jun 01, 2018	27.35	27.78	27.33	27.45	403,570	+0.23(+0.85%)
May 31, 2018	26.68	27.25	26.63	27.22	294,409	+0.26(+0.96%)
May 30, 2018	26.68	27.09	26.68	26.96	412,648	+0.25(+0.94%)
May 29, 2018	26.20	26.73	26.00	26.71	309,713	+0.46(+1.76%)
May 25, 2018		26.25	26.25	26.25	0	-0.25(-0.94%)
May 24, 2018	26.47	26.70	26.37	26.50	641,000	-0.08(-0.29%)
May 23, 2018	26.44	26.80	26.38	26.58	828,587	+0.06(+0.22%)
May 22, 2018	26.65	26.82	26.41	26.52	1,208,908	-0.06(-0.22%)
May 21, 2018	26.27	26.81	26.06	26.58	465,676	+0.43(+1.65%)
May 18, 2018	25.44	26.19	25.34	26.15	705,753	+0.78(+3.07%)
May 17, 2018	25.19	25.45	25.13	25.37	291,973	+0.12(+0.50%)
May 16, 2018	24.59	25.26	24.57	25.24	381,986	+0.66(+2.70%)
May 15, 2018	24.67	24.69	23.89	24.58	207,532	-0.14(-0.58%)
May 14, 2018	25.20	25.23	24.64	24.72	301,700	-0.38(-1.53%)
May 11, 2018	24.38	25.13	24.19	25.11	295,964	+0.58(+2.35%)
May 10, 2018	24.51	24.68	24.18	24.53	560,087	-0.24(-0.97%)
May 09, 2018	23.64	24.80	23.64	24.77	576,281	+1.43(+6.14%)
May 08, 2018	21.88	23.77	21.19	23.34	832,341	+1.98(+9.27%)
May 07, 2018	21.22	21.63	20.86	21.36	452,776	+0.79(+3.83%)
May 04, 2018	20.43	20.81	18.46	20.57	401,363	+0.10(+0.47%)
May 03, 2018	20.33	20.54	19.94	20.48	274,069	+0.05(+0.24%)
May 02, 2018	20.37	20.59	20.28	20.43	335,521	-0.01(-0.05%)

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.