Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	15.94	15.98	15.02	15.40	3,675,700	-0.40(-2.52%)
Jul 30, 2018	16.09	16.47	15.78	15.80	3,406,001	-0.56(-3.41%)
Jul 27, 2018	17.58	17.58	16.05	16.36	6,287,398	-3.25(-16.57%)
Jul 26, 2018	19.80	19.88	19.22	19.61	1,509,744	-0.19(-0.97%)
Jul 25, 2018	19.45	19.95	19.41	19.80	1,004,535	+0.27(+1.37%)
Jul 24, 2018	20.45	20.56	19.51	19.53	967,511	-0.80(-3.95%)
Jul 23, 2018	19.99	20.41	19.99	20.33	984,188	+0.34(+1.72%)
Jul 20, 2018	20.18	20.18	19.99	19.99	598,318	-0.15(-0.76%)
Jul 19, 2018	20.18	20.22	20.03	20.14	477,886	-0.15(-0.75%)
Jul 18, 2018	20.26	20.33	19.93	20.29	690,835	+0.04(+0.19%)
Jul 17, 2018	19.95	20.33	19.91	20.26	972,840	+0.38(+1.92%)
Jul 16, 2018	19.68	19.95	19.34	19.87	786,659	+0.15(+0.77%)
Jul 13, 2018	20.03	20.06	19.72	19.72	694,820	-0.23(-1.15%)
Jul 12, 2018	20.37	20.37	19.84	19.95	987,044	-0.50(-2.43%)
Jul 11, 2018	19.91	20.83	19.91	20.45	1,030,278	+0.29(+1.42%)
Jul 10, 2018	20.26	20.33	19.87	20.16	997,159	+0.02(+0.09%)
Jul 09, 2018	20.37	20.60	20.03	20.14	1,325,624	-0.19(-0.94%)
Jul 06, 2018	20.10	20.41	19.99	20.33	708,296	+0.27(+1.33%)
Jul 05, 2018	20.37	20.45	19.91	20.06	1,761,904	-0.31(-1.50%)
Jul 03, 2018		20.37	20.37	20.37	0	+0.11(+0.57%)
Jul 02, 2018	20.03	20.52	19.57	20.26	1,645,888	-0.04(-0.19%)
Jun 29, 2018	20.83	20.83	20.06	20.29	1,531,784	+0.00(+0.00%)
Jun 28, 2018	20.75	21.08	20.22	20.29	2,098,773	-0.42(-2.03%)
Jun 27, 2018	21.90	21.90	20.56	20.71	2,671,408	-1.22(-5.57%)
Jun 26, 2018	22.63	22.82	21.67	21.94	2,556,245	-0.88(-3.85%)
Jun 25, 2018	22.93	23.01	22.32	22.82	1,393,052	+0.04(+0.17%)
Jun 22, 2018	22.70	22.97	22.57	22.78	6,367,205	+0.04(+0.17%)
Jun 21, 2018	22.66	22.82	22.33	22.74	1,297,928	+0.08(+0.34%)
Jun 20, 2018	22.82	22.82	22.43	22.66	710,307	-0.04(-0.17%)
Jun 19, 2018	22.78	23.05	22.63	22.70	884,151	-0.31(-1.33%)
Jun 18, 2018	23.08	23.28	22.78	23.01	1,019,563	-0.04(-0.17%)
Jun 15, 2018		23.16	23.16	23.05	1,864,247	-0.11(-0.49%)
Jun 14, 2018	23.05	23.43	22.82	23.16	1,216,575	+0.23(+1.00%)
Jun 13, 2018	23.05	23.31	22.85	22.93	1,221,650	-0.11(-0.50%)
Jun 12, 2018	23.08	23.12	22.55	23.05	1,522,224	+0.04(+0.17%)
Jun 11, 2018	23.62	23.66	22.82	23.01	1,309,449	-0.69(-2.90%)
Jun 08, 2018	23.73	23.85	23.22	23.70	1,878,512	+0.00(+0.00%)
Jun 07, 2018	23.43	23.81	23.31	23.70	1,447,362	+0.27(+1.14%)
Jun 06, 2018	23.50	23.77	23.28	23.43	1,713,180	+0.00(+0.00%)
Jun 05, 2018	23.50	23.80	23.08	23.43	1,034,231	-0.15(-0.65%)
Jun 04, 2018	23.70	23.81	23.01	23.58	1,753,583	+0.00(+0.00%)
Jun 01, 2018	23.81	23.85	23.35	23.58	774,340	-0.15(-0.64%)
May 31, 2018	23.70	23.96	23.54	23.73	1,769,600	-0.08(-0.35%)
May 30, 2018	23.93	24.01	23.25	23.82	2,104,691	+0.23(+0.96%)
May 29, 2018	23.10	23.87	23.02	23.59	2,746,441	+0.87(+3.84%)
May 25, 2018		22.72	22.72	22.72	0	+0.19(+0.84%)
May 24, 2018	22.15	22.87	22.08	22.53	1,445,409	+0.38(+1.71%)
May 23, 2018	22.38	22.57	22.00	22.15	2,503,159	+0.08(+0.34%)
May 22, 2018	22.60	22.76	22.04	22.07	1,714,952	-0.53(-2.35%)
May 21, 2018	22.76	23.06	22.57	22.60	1,589,170	+0.04(+0.17%)
May 18, 2018	23.02	23.10	22.41	22.57	1,544,507	-0.38(-1.65%)
May 17, 2018	22.98	23.32	22.87	22.95	1,120,171	-0.04(-0.16%)
May 16, 2018	23.10	23.44	22.83	22.98	2,259,047	-0.27(-1.14%)
May 15, 2018	22.57	23.32	22.57	23.25	3,872,093	+0.64(+2.85%)
May 14, 2018	22.45	23.14	22.15	22.60	3,985,082	+0.46(+2.05%)
May 11, 2018	21.81	22.38	21.50	22.15	16,250,227	-0.27(-1.18%)
May 10, 2018	23.86	23.86	22.22	22.41	4,039,571	-1.44(-6.04%)
May 09, 2018	24.05	24.27	22.79	23.86	2,579,796	-1.44(-5.70%)
May 08, 2018	25.90	26.02	25.11	25.30	838,745	-0.61(-2.34%)
May 07, 2018	26.36	26.55	25.07	25.90	1,225,228	+0.08(+0.29%)
May 04, 2018	26.85	27.19	24.54	25.83	2,291,493	-1.44(-5.29%)
May 03, 2018	27.46	27.69	26.93	27.27	1,180,577	-0.23(-0.83%)
May 02, 2018	27.27	27.72	27.06	27.50	617,041	+0.15(+0.55%)

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.