Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.03	20.95	18.26	19.34	11,571,182	-5.03(-20.64%)
Jul 30, 2018	23.84	24.68	23.72	24.37	1,071,700	+0.51(+2.14%)
Jul 27, 2018	24.54	24.65	23.59	23.86	621,700	-0.61(-2.49%)
Jul 26, 2018	25.07	25.31	24.20	24.47	707,409	-0.48(-1.92%)
Jul 25, 2018	25.22	25.30	24.53	24.95	448,663	-0.22(-0.87%)
Jul 24, 2018	25.87	26.00	24.91	25.17	629,229	-0.51(-1.99%)
Jul 23, 2018	25.60	25.86	25.27	25.68	327,913	+0.11(+0.43%)
Jul 20, 2018	26.23	26.26	25.40	25.57	561,746	-0.73(-2.78%)
Jul 19, 2018	25.76	26.40	25.47	26.30	467,746	+0.56(+2.18%)
Jul 18, 2018	25.73	25.84	25.36	25.74	359,199	+0.03(+0.12%)
Jul 17, 2018	25.41	25.96	25.29	25.71	459,131	+0.25(+0.98%)
Jul 16, 2018	26.15	26.15	25.17	25.46	586,701	-0.72(-2.75%)
Jul 13, 2018	25.91	26.39	25.89	26.18	532,988	+0.40(+1.55%)
Jul 12, 2018	25.16	26.10	25.16	25.78	661,735	+0.64(+2.55%)
Jul 11, 2018	26.20	26.20	24.94	25.14	1,086,031	-1.26(-4.77%)
Jul 10, 2018	26.53	26.74	26.11	26.40	513,319	-0.01(-0.04%)
Jul 09, 2018	25.87	26.66	25.53	26.41	588,979	+0.68(+2.64%)
Jul 06, 2018	25.30	26.17	25.23	25.73	599,447	+0.26(+1.02%)
Jul 05, 2018	24.82	25.49	24.38	25.47	713,013	+0.83(+3.37%)
Jul 03, 2018		24.64	24.64	24.64	0	+0.59(+2.45%)
Jul 02, 2018	24.15	24.46	23.92	24.05	345,875	-0.30(-1.23%)
Jun 29, 2018	25.01	25.33	24.32	24.35	494,953	-0.46(-1.85%)
Jun 28, 2018	25.20	25.37	24.43	24.81	638,334	-0.45(-1.78%)
Jun 27, 2018	25.83	26.14	25.25	25.26	619,183	-0.56(-2.17%)
Jun 26, 2018	25.50	25.83	25.25	25.82	609,297	+0.52(+2.06%)
Jun 25, 2018	25.45	25.79	25.15	25.30	685,445	-0.34(-1.33%)
Jun 22, 2018	26.36	26.43	25.14	25.64	1,033,123	-0.52(-1.99%)
Jun 21, 2018	26.69	26.92	26.10	26.16	712,697	-0.50(-1.88%)
Jun 20, 2018	25.25	26.76	24.96	26.66	1,842,697	+1.52(+6.05%)
Jun 19, 2018	24.74	25.41	24.55	25.14	421,967	+0.13(+0.52%)
Jun 18, 2018	24.58	25.04	24.57	25.01	579,751	+0.45(+1.83%)
Jun 15, 2018		24.58	24.58	24.56	608,107	-0.02(-0.08%)
Jun 14, 2018	25.16	25.16	23.96	24.58	1,084,609	-0.62(-2.46%)
Jun 13, 2018	25.62	25.85	24.65	25.20	1,499,637	-0.47(-1.83%)
Jun 12, 2018	24.92	26.15	24.90	25.67	2,034,766	+0.91(+3.68%)
Jun 11, 2018	25.13	26.23	24.26	24.76	3,050,245	-0.29(-1.16%)
Jun 08, 2018	23.56	25.14	23.48	25.05	1,539,180	+1.39(+5.87%)
Jun 07, 2018	23.34	23.91	23.33	23.66	941,459	+0.44(+1.89%)
Jun 06, 2018		23.39		23.22	789,210	+0.75(+3.34%)
Jun 05, 2018	22.00	22.48	21.85	22.47	412,530	+0.30(+1.35%)
Jun 04, 2018	21.40	22.34	21.40	22.17	792,956	+0.78(+3.65%)
Jun 01, 2018	21.36	21.79	21.27	21.39	465,664	+0.23(+1.09%)
May 31, 2018	21.23	21.38	20.96	21.16	588,838	-0.01(-0.05%)
May 30, 2018	21.33	21.39	21.08	21.17	428,930	-0.02(-0.09%)
May 29, 2018	21.19	21.87	21.10	21.19	551,015	-0.28(-1.30%)
May 25, 2018		21.47	21.47	21.47	0	+0.32(+1.51%)
May 24, 2018	20.95	21.38	20.92	21.15	774,483	+0.20(+0.95%)
May 23, 2018	20.13	20.97	20.01	20.95	1,455,777	+0.81(+4.02%)
May 22, 2018	20.41	20.49	19.92	20.14	863,304	-0.22(-1.08%)
May 21, 2018	20.42	20.52	20.20	20.36	599,294	+0.04(+0.20%)
May 18, 2018	20.37	20.53	20.15	20.32	717,047	-0.02(-0.10%)
May 17, 2018	20.20	20.80	20.09	20.34	1,306,817	+0.10(+0.49%)
May 16, 2018	21.22	21.28	20.19	20.24	1,412,138	-0.82(-3.89%)
May 15, 2018	21.10	21.64	20.98	21.06	813,373	-0.26(-1.22%)
May 14, 2018	21.24	21.51	20.90	21.32	639,415	+0.02(+0.09%)
May 11, 2018	21.36	21.73	21.22	21.30	540,163	+0.01(+0.05%)
May 10, 2018	21.62	21.75	21.27	21.29	601,570	-0.19(-0.88%)
May 09, 2018	21.41	21.77	21.15	21.48	786,485	+0.19(+0.89%)
May 08, 2018	20.72	21.40	20.66	21.29	802,139	+0.42(+2.01%)
May 07, 2018	20.94	21.13	20.52	20.87	907,724	+0.00(+0.00%)
May 04, 2018	20.38	21.28	20.34	20.87	1,030,248	+0.41(+2.00%)
May 03, 2018	19.93	20.61	19.63	20.46	1,528,533	+0.46(+2.30%)
May 02, 2018	19.91	20.33	19.41	20.00	1,985,851	+0.14(+0.70%)

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.