Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	20.00	21.00	19.54	20.71	2,330,639	+1.36(+7.03%)
Jul 30, 2018	19.00	19.44	18.98	19.35	1,034,335	+0.45(+2.38%)
Jul 27, 2018	19.34	19.37	18.84	18.90	966,200	-0.35(-1.82%)
Jul 26, 2018	19.06	19.37	19.01	19.25	511,131	+0.24(+1.26%)
Jul 25, 2018	19.42	19.42	18.88	19.01	739,285	-0.43(-2.21%)
Jul 24, 2018	19.47	19.67	19.29	19.44	675,979	+0.09(+0.47%)
Jul 23, 2018	19.01	19.39	18.98	19.35	496,264	+0.30(+1.57%)
Jul 20, 2018	18.94	19.22	18.84	19.05	808,247	+0.06(+0.32%)
Jul 19, 2018	18.85	19.09	18.72	18.99	607,644	+0.05(+0.26%)
Jul 18, 2018	18.78	19.00	18.70	18.94	496,313	+0.09(+0.48%)
Jul 17, 2018	18.82	19.05	18.80	18.85	514,945	+0.04(+0.21%)
Jul 16, 2018	18.51	18.88	18.35	18.81	525,091	+0.46(+2.51%)
Jul 13, 2018	18.50	18.67	18.20	18.35	766,762	-0.31(-1.66%)
Jul 12, 2018	19.22	19.23	18.65	18.66	687,358	-0.41(-2.15%)
Jul 11, 2018	19.18	19.43	19.04	19.07	906,716	-0.24(-1.24%)
Jul 10, 2018	19.17	19.54	19.16	19.31	1,697,897	-0.23(-1.18%)
Jul 09, 2018	19.22	19.61	18.89	19.54	834,340	+0.51(+2.68%)
Jul 06, 2018	19.08	19.20	18.92	19.03	750,162	-0.05(-0.26%)
Jul 05, 2018	18.85	19.10	18.59	19.08	825,886	+0.34(+1.81%)
Jul 03, 2018		18.74	18.74	18.74	0	+0.17(+0.92%)
Jul 02, 2018	17.79	18.58	17.75	18.57	901,861	+0.60(+3.34%)
Jun 29, 2018	18.16	18.57	17.95	17.97	993,199	+0.06(+0.34%)
Jun 28, 2018	18.01	18.14	17.88	17.91	738,024	-0.06(-0.33%)
Jun 27, 2018	18.28	18.51	17.96	17.97	585,503	-0.35(-1.91%)
Jun 26, 2018	18.60	18.64	18.30	18.32	560,984	-0.25(-1.35%)
Jun 25, 2018	18.76	18.76	18.33	18.57	652,454	-0.24(-1.28%)
Jun 22, 2018	18.96	19.06	18.75	18.81	843,789	+0.06(+0.32%)
Jun 21, 2018	19.20	19.20	18.70	18.75	608,685	-0.53(-2.75%)
Jun 20, 2018	19.60	19.60	19.25	19.28	585,689	-0.19(-0.98%)
Jun 19, 2018	19.19	19.52	19.14	19.47	474,932	+0.04(+0.21%)
Jun 18, 2018	19.29	19.45	19.08	19.43	504,068	+0.03(+0.15%)
Jun 15, 2018		19.43	19.06	19.40	676,310	+0.02(+0.10%)
Jun 14, 2018	19.42	19.61	19.32	19.38	594,090	+0.07(+0.36%)
Jun 13, 2018	19.92	19.96	19.24	19.31	587,655	-0.61(-3.06%)
Jun 12, 2018	20.27	20.27	19.88	19.92	429,328	-0.31(-1.53%)
Jun 11, 2018	20.25	20.44	20.16	20.23	557,173	+0.04(+0.20%)
Jun 08, 2018	20.13	20.27	20.03	20.19	479,153	+0.00(+0.00%)
Jun 07, 2018	20.20	20.31	20.07	20.19	548,217	+0.12(+0.60%)
Jun 06, 2018		20.09	19.88	20.07	526,500	+0.24(+1.21%)
Jun 05, 2018	19.79	19.87	19.48	19.83	701,133	+0.00(+0.00%)
Jun 04, 2018	19.84	20.02	19.75	19.83	581,061	+0.16(+0.81%)
Jun 01, 2018	19.62	19.89	19.56	19.67	583,654	+0.27(+1.39%)
May 31, 2018	19.59	19.64	19.25	19.40	464,281	-0.21(-1.07%)
May 30, 2018	19.34	19.63	19.27	19.61	454,165	+0.50(+2.62%)
May 29, 2018	19.37	19.53	18.94	19.11	552,394	-0.44(-2.25%)
May 25, 2018		19.55	19.55	19.55	0	-0.05(-0.26%)
May 24, 2018	19.61	19.71	19.36	19.60	234,550	-0.02(-0.10%)
May 23, 2018	19.62	19.67	19.47	19.62	322,963	-0.17(-0.86%)
May 22, 2018	19.89	19.99	19.72	19.79	394,711	-0.06(-0.30%)
May 21, 2018	19.80	19.95	19.67	19.85	431,100	+0.18(+0.92%)
May 18, 2018	19.56	19.80	19.50	19.67	556,923	+0.17(+0.87%)
May 17, 2018	19.22	19.58	19.18	19.50	413,142	+0.28(+1.46%)
May 16, 2018	18.94	19.41	18.94	19.22	767,928	+0.27(+1.42%)
May 15, 2018	18.71	19.04	18.70	18.95	677,550	+0.15(+0.80%)
May 14, 2018	18.81	18.96	18.72	18.80	708,951	-0.06(-0.32%)
May 11, 2018	18.73	19.02	18.70	18.86	665,103	+0.02(+0.11%)
May 10, 2018	19.01	19.14	18.79	18.84	960,557	-0.05(-0.26%)
May 09, 2018	18.80	18.94	18.53	18.89	969,142	+0.23(+1.23%)
May 08, 2018	18.52	18.79	18.40	18.66	787,278	+0.05(+0.27%)
May 07, 2018	18.43	18.69	18.30	18.61	596,154	+0.30(+1.64%)
May 04, 2018	17.69	18.49	17.55	18.31	796,926	+0.44(+2.46%)
May 03, 2018	17.94	18.03	17.53	17.87	1,164,897	-0.09(-0.50%)
May 02, 2018	18.34	18.54	17.85	17.96	1,555,814	-0.55(-2.97%)

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.