Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	20.99	21.50	20.81	21.29	1,391,782	+0.43(+2.06%)
Jul 30, 2018	21.25	21.25	20.51	20.86	1,399,619	-0.53(-2.48%)
Jul 27, 2018	22.03	22.06	21.15	21.39	1,003,400	-0.53(-2.42%)
Jul 26, 2018	22.07	22.23	21.62	21.92	871,978	-0.18(-0.81%)
Jul 25, 2018	22.38	22.79	21.96	22.10	1,197,429	-0.43(-1.91%)
Jul 24, 2018	23.49	23.50	22.13	22.53	938,929	-0.67(-2.89%)
Jul 23, 2018	23.68	23.93	23.11	23.20	795,044	-0.55(-2.32%)
Jul 20, 2018	23.79	24.01	23.49	23.75	518,126	-0.02(-0.08%)
Jul 19, 2018	23.99	24.07	23.29	23.77	853,056	-0.26(-1.08%)
Jul 18, 2018	23.70	24.20	23.28	24.03	1,182,270	+0.33(+1.39%)
Jul 17, 2018	22.94	23.80	22.79	23.70	972,933	+0.66(+2.86%)
Jul 16, 2018	22.87	23.15	22.57	23.04	705,728	+0.15(+0.66%)
Jul 13, 2018	22.84	23.01	22.36	22.89	452,000	+0.08(+0.35%)
Jul 12, 2018	23.01	23.13	22.19	22.81	1,525,770	-0.12(-0.52%)
Jul 11, 2018	22.54	23.56	22.37	22.93	1,595,118	+0.29(+1.28%)
Jul 10, 2018	22.50	22.84	22.43	22.64	975,718	+0.15(+0.67%)
Jul 09, 2018	22.33	22.49	21.99	22.49	1,050,521	+0.35(+1.58%)
Jul 06, 2018	21.89	22.20	21.71	22.14	1,163,556	+0.44(+2.03%)
Jul 05, 2018	21.39	21.83	21.14	21.70	986,546	+0.38(+1.78%)
Jul 03, 2018		21.32	21.32	21.32	0	+0.41(+1.96%)
Jul 02, 2018	20.71	20.95	20.47	20.91	1,066,807	-0.05(-0.24%)
Jun 29, 2018	21.18	21.34	20.37	20.96	1,625,335	-0.18(-0.85%)
Jun 28, 2018	20.91	21.37	19.75	21.14	2,160,424	+0.24(+1.15%)
Jun 27, 2018	22.10	22.15	20.81	20.90	2,072,635	-0.85(-3.91%)
Jun 26, 2018	21.00	22.03	20.51	21.75	6,479,946	+2.77(+14.59%)
Jun 25, 2018	19.17	19.37	18.61	18.98	1,353,063	-0.35(-1.81%)
Jun 22, 2018	19.71	19.84	18.90	19.33	5,422,232	-0.32(-1.63%)
Jun 21, 2018	20.35	20.58	19.56	19.65	1,377,411	-0.70(-3.44%)
Jun 20, 2018	20.08	21.18	20.00	20.35	2,396,635	+0.39(+1.95%)
Jun 19, 2018	19.60	20.00	19.32	19.96	2,003,224	+0.07(+0.35%)
Jun 18, 2018	19.83	19.92	19.31	19.89	1,243,659	-0.06(-0.30%)
Jun 15, 2018		20.04	20.00	19.95	2,571,380	-0.05(-0.25%)
Jun 14, 2018	20.05	20.36	19.95	20.00	1,527,892	+0.03(+0.15%)
Jun 13, 2018	19.88	20.42	19.87	19.97	1,075,326	+0.01(+0.05%)
Jun 12, 2018	20.03	20.23	19.77	19.96	1,639,337	+0.07(+0.35%)
Jun 11, 2018	20.19	20.44	19.88	19.89	1,035,461	-0.41(-2.02%)
Jun 08, 2018	20.37	20.70	20.07	20.30	1,071,196	-0.05(-0.25%)
Jun 07, 2018	20.21	20.52	19.68	20.35	1,240,581	+0.15(+0.74%)
Jun 06, 2018	19.49	20.66	19.06	20.20	2,185,800	+0.90(+4.66%)
Jun 05, 2018	19.08	19.51	18.97	19.30	1,446,337	+0.16(+0.84%)
Jun 04, 2018	19.72	19.89	18.65	19.14	1,500,600	-0.58(-2.94%)
Jun 01, 2018	19.21	19.85	19.12	19.72	1,587,658	+0.43(+2.23%)
May 31, 2018	19.15	19.43	18.85	19.29	2,246,425	+0.36(+1.90%)
May 30, 2018	18.25	19.08	18.11	18.93	2,125,099	+0.84(+4.64%)
May 29, 2018	18.64	18.68	17.65	18.09	1,608,917	-0.67(-3.57%)
May 25, 2018		18.76	18.76	18.76	0	-0.34(-1.78%)
May 24, 2018	19.51	19.97	18.96	19.10	1,176,231	-0.41(-2.10%)
May 23, 2018	19.15	19.57	18.58	19.51	1,185,846	+0.17(+0.88%)
May 22, 2018	19.50	19.73	19.13	19.34	1,104,171	-0.09(-0.46%)
May 21, 2018	20.39	20.65	19.32	19.43	2,129,228	-0.72(-3.57%)
May 18, 2018	20.02	20.36	19.05	20.15	2,168,452	+0.15(+0.75%)
May 17, 2018	18.94	21.50	18.69	20.00	4,181,875	+2.16(+12.11%)
May 16, 2018	17.58	17.99	17.23	17.84	1,197,485	+0.31(+1.77%)
May 15, 2018	17.67	17.90	17.25	17.53	845,600	-0.44(-2.45%)
May 14, 2018	18.40	18.49	17.55	17.97	1,336,123	-0.37(-2.02%)
May 11, 2018	17.31	18.49	17.23	18.34	1,349,227	+0.93(+5.34%)
May 10, 2018	16.91	17.91	16.75	17.41	1,704,902	+0.56(+3.32%)
May 09, 2018	16.29	16.87	16.04	16.85	873,047	+0.60(+3.69%)
May 08, 2018	15.99	16.33	15.92	16.25	673,735	+0.30(+1.88%)
May 07, 2018	16.39	16.39	15.61	15.95	1,159,502	-0.47(-2.86%)
May 04, 2018	16.31	17.35	16.21	16.42	1,873,867	+0.60(+3.79%)
May 03, 2018	16.00	16.23	15.62	15.82	1,079,236	-0.22(-1.37%)
May 02, 2018	16.00	16.25	15.87	16.04	793,341	+0.04(+0.25%)

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.