Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	17.36	20.61	16.24	18.48	11,781	-0.55(-2.91%)
Jul 30, 2018	21.28	21.29	17.36	19.03	10,323	-2.25(-10.55%)
Jul 27, 2018	22.40	22.40	20.72	21.28	6,407	+0.57(+2.76%)
Jul 26, 2018	24.08	24.64	20.16	20.71	12,346	-5.34(-20.51%)
Jul 25, 2018	26.43	26.43	25.20	26.05	6,111	+0.02(+0.06%)
Jul 24, 2018	25.76	25.76	24.19	26.03	4,690	-0.39(-1.46%)
Jul 23, 2018	27.44	27.44	25.20	26.42	1,886	+0.10(+0.38%)
Jul 20, 2018	26.31	26.88	25.20	26.32	3,717	+0.42(+1.62%)
Jul 19, 2018	25.48	27.32	25.48	25.90	2,027	-0.76(-2.84%)
Jul 18, 2018	28.29	28.29	26.60	26.66	3,489	-0.78(-2.84%)
Jul 17, 2018	25.82	29.12	25.64	27.44	3,353	-0.18(-0.66%)
Jul 16, 2018	27.44	29.39	24.64	27.62	14,113	+1.97(+7.69%)
Jul 13, 2018	23.52	28.00	22.74	25.65	13,683	+0.45(+1.78%)
Jul 12, 2018	22.68	32.47	22.68	25.20	82,372	+2.74(+12.19%)
Jul 11, 2018	22.56	23.48	21.59	22.46	2,416	+0.58(+2.64%)
Jul 10, 2018	22.96	22.96	21.28	21.88	6,442	-0.92(-4.03%)
Jul 09, 2018	24.21	24.21	22.80	22.80	2,298	-1.24(-5.17%)
Jul 06, 2018	23.80	25.14	22.40	24.05	2,907	-0.02(-0.07%)
Jul 05, 2018	25.20	25.20	23.99	24.06	2,483	-0.52(-2.12%)
Jul 03, 2018		24.58	24.58	24.58	0	-0.62(-2.44%)
Jul 02, 2018	26.60	26.60	24.64	25.20	3,314	-0.71(-2.72%)
Jun 29, 2018	26.60	26.60	25.75	25.91	3,292	-0.52(-1.97%)
Jun 28, 2018	26.88	26.88	24.08	26.43	5,389	-0.36(-1.36%)
Jun 27, 2018	27.79	27.79	26.47	26.79	3,209	+0.32(+1.23%)
Jun 26, 2018	26.38	27.97	26.32	26.47	4,950	+0.13(+0.49%)
Jun 25, 2018	28.00	28.00	25.54	26.34	8,207	-1.10(-4.02%)
Jun 22, 2018	29.12	29.12	27.44	27.44	4,953	-1.10(-3.87%)
Jun 21, 2018	29.69	29.69	28.06	28.54	4,639	-0.08(-0.27%)
Jun 20, 2018	29.96	29.96	28.00	28.62	7,296	-1.18(-3.95%)
Jun 19, 2018	29.16	30.52	28.14	29.80	5,652	-0.16(-0.53%)
Jun 18, 2018	32.48	32.48	28.13	29.96	5,728	-1.36(-4.35%)
Jun 15, 2018		32.48	30.80	31.32	9,962	+0.52(+1.69%)
Jun 14, 2018	29.68	31.92	28.56	30.80	11,189	+1.16(+3.93%)
Jun 13, 2018	33.04	33.54	28.56	29.64	15,314	-3.40(-10.30%)
Jun 12, 2018	26.99	33.60	26.88	33.04	28,013	+4.35(+15.17%)
Jun 11, 2018	28.00	29.40	28.00	28.69	3,558	-0.15(-0.52%)
Jun 08, 2018	28.56	30.80	28.06	28.84	6,891	+0.78(+2.77%)
Jun 07, 2018	28.56	29.68	27.50	28.06	5,224	-0.78(-2.72%)
Jun 06, 2018				28.85	8,274	-0.35(-1.21%)
Jun 05, 2018	26.38	33.60	26.15	29.20	21,434	+2.13(+7.86%)
Jun 04, 2018	28.76	28.76	25.76	27.07	14,141	-1.77(-6.14%)
Jun 01, 2018	29.90	31.84	28.28	28.84	21,065	-4.40(-13.24%)
May 31, 2018	37.24	38.64	31.92	33.24	65,344	-2.96(-8.18%)
May 30, 2018	24.64	37.41	24.64	36.20	78,074	+10.61(+41.47%)
May 29, 2018	24.92	26.88	24.92	25.59	7,568	-1.51(-5.56%)
May 25, 2018		27.10	27.10	27.10	0	-0.17(-0.64%)
May 24, 2018	25.84	27.43	24.08	27.27	13,104	+1.51(+5.87%)
May 23, 2018	29.68	29.68	23.52	25.76	43,074	-4.48(-14.81%)
May 22, 2018	28.00	40.88	28.00	30.24	298,081	+2.53(+9.11%)
May 21, 2018	21.28	28.00	21.01	27.71	46,179	+6.71(+31.97%)
May 18, 2018	20.72	21.11	20.16	21.00	3,740	+0.41(+2.01%)
May 17, 2018	20.72	20.72	19.60	20.59	3,309	+0.43(+2.11%)
May 16, 2018	20.16	20.72	19.07	20.16	4,066	+0.01(+0.03%)
May 15, 2018	20.69	20.69	18.09	20.15	7,998	+0.55(+2.83%)
May 14, 2018	21.18	22.27	19.59	19.60	7,991	-0.57(-2.83%)
May 11, 2018	19.04	20.73	17.93	20.17	25,268	-2.26(-10.06%)
May 10, 2018	27.03	27.16	21.81	22.43	23,147	-3.67(-14.06%)
May 09, 2018	29.68	29.68	25.93	26.10	8,646	-1.90(-6.80%)
May 08, 2018	28.00	30.23	26.91	28.00	24,363	+1.11(+4.12%)
May 07, 2018	25.82	28.03	25.77	26.89	6,512	+0.40(+1.50%)
May 04, 2018	26.49	27.44	25.77	26.49	3,257	+0.45(+1.74%)
May 03, 2018	26.88	27.97	25.37	26.04	7,607	-1.01(-3.73%)
May 02, 2018	27.16	28.50	26.60	27.05	7,578	-0.53(-1.93%)

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.