Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	16.06	16.10	15.13	15.52	3,647,805	-0.40(-2.52%)
Jul 30, 2018	16.21	16.60	15.90	15.92	3,380,152	-0.56(-3.41%)
Jul 27, 2018	17.71	17.71	16.17	16.48	6,239,682	-3.27(-16.57%)
Jul 26, 2018	19.95	20.03	19.37	19.76	1,498,287	-0.19(-0.97%)
Jul 25, 2018	19.60	20.10	19.56	19.95	996,911	+0.27(+1.37%)
Jul 24, 2018	20.60	20.72	19.66	19.68	960,168	-0.81(-3.95%)
Jul 23, 2018	20.14	20.56	20.14	20.49	976,718	+0.35(+1.72%)
Jul 20, 2018	20.33	20.33	20.14	20.14	593,777	-0.15(-0.76%)
Jul 19, 2018	20.33	20.37	20.18	20.30	474,259	-0.15(-0.75%)
Jul 18, 2018	20.41	20.49	20.08	20.45	685,592	+0.04(+0.19%)
Jul 17, 2018	20.10	20.49	20.06	20.41	965,457	+0.39(+1.92%)
Jul 16, 2018	19.83	20.10	19.49	20.03	780,689	+0.15(+0.77%)
Jul 13, 2018	20.18	20.22	19.87	19.87	689,547	-0.23(-1.15%)
Jul 12, 2018	20.53	20.53	19.99	20.10	979,553	-0.50(-2.43%)
Jul 11, 2018	20.06	20.99	20.06	20.60	1,022,459	+0.29(+1.42%)
Jul 10, 2018	20.41	20.49	20.03	20.31	989,591	+0.02(+0.09%)
Jul 09, 2018	20.53	20.76	20.18	20.30	1,315,564	-0.19(-0.94%)
Jul 06, 2018	20.26	20.56	20.14	20.49	702,921	+0.27(+1.33%)
Jul 05, 2018	20.53	20.60	20.06	20.22	1,748,532	-0.31(-1.50%)
Jul 03, 2018		20.53	20.53	20.53	0	+0.12(+0.57%)
Jul 02, 2018	20.18	20.68	19.72	20.41	1,633,397	-0.04(-0.19%)
Jun 29, 2018	20.99	20.99	20.22	20.45	1,520,159	+0.00(+0.00%)
Jun 28, 2018	20.91	21.24	20.37	20.45	2,082,845	-0.42(-2.03%)
Jun 27, 2018	22.07	22.07	20.72	20.87	2,651,134	-1.23(-5.58%)
Jun 26, 2018	22.80	22.99	21.84	22.11	2,536,845	-0.89(-3.85%)
Jun 25, 2018	23.11	23.18	22.49	22.99	1,382,480	+0.04(+0.17%)
Jun 22, 2018	22.88	23.14	22.74	22.95	6,318,883	+0.04(+0.17%)
Jun 21, 2018	22.84	22.99	22.51	22.91	1,288,078	+0.08(+0.34%)
Jun 20, 2018	22.99	22.99	22.61	22.84	704,917	-0.04(-0.17%)
Jun 19, 2018	22.95	23.22	22.80	22.88	877,441	-0.31(-1.33%)
Jun 18, 2018	23.26	23.45	22.95	23.18	1,011,825	-0.04(-0.17%)
Jun 15, 2018		23.34	23.34	23.22	1,850,099	-0.12(-0.49%)
Jun 14, 2018	23.22	23.61	22.99	23.34	1,207,342	+0.23(+1.00%)
Jun 13, 2018	23.22	23.49	23.03	23.11	1,212,378	-0.12(-0.50%)
Jun 12, 2018	23.26	23.30	22.72	23.22	1,510,672	+0.04(+0.17%)
Jun 11, 2018	23.80	23.84	22.99	23.18	1,299,511	-0.69(-2.90%)
Jun 08, 2018	23.92	24.03	23.40	23.88	1,864,256	+0.00(+0.00%)
Jun 07, 2018	23.61	23.99	23.49	23.88	1,436,378	+0.27(+1.14%)
Jun 06, 2018	23.68	23.95	23.45	23.61	1,700,178	+0.00(+0.00%)
Jun 05, 2018	23.68	23.98	23.26	23.61	1,026,382	-0.15(-0.65%)
Jun 04, 2018	23.88	23.99	23.18	23.76	1,740,275	+0.00(+0.00%)
Jun 01, 2018	23.99	24.03	23.53	23.76	768,464	-0.15(-0.64%)
May 31, 2018	23.88	24.15	23.72	23.92	1,756,170	-0.08(-0.35%)
May 30, 2018	24.11	24.19	23.43	24.00	2,088,718	+0.23(+0.96%)
May 29, 2018	23.27	24.06	23.20	23.77	2,725,598	+0.88(+3.84%)
May 25, 2018		22.89	22.89	22.89	0	+0.19(+0.84%)
May 24, 2018	22.32	23.04	22.25	22.70	1,434,439	+0.38(+1.71%)
May 23, 2018	22.55	22.74	22.17	22.32	2,484,162	+0.08(+0.34%)
May 22, 2018	22.78	22.93	22.20	22.24	1,701,937	-0.54(-2.35%)
May 21, 2018	22.93	23.24	22.74	22.78	1,577,110	+0.04(+0.17%)
May 18, 2018	23.20	23.27	22.59	22.74	1,532,786	-0.38(-1.65%)
May 17, 2018	23.16	23.50	23.04	23.12	1,111,670	-0.04(-0.16%)
May 16, 2018	23.27	23.62	23.01	23.16	2,241,903	-0.27(-1.14%)
May 15, 2018	22.74	23.50	22.74	23.43	3,842,707	+0.65(+2.85%)
May 14, 2018	22.62	23.31	22.32	22.78	3,954,838	+0.46(+2.05%)
May 11, 2018	21.97	22.55	21.67	22.32	16,126,900	-0.27(-1.18%)
May 10, 2018	24.04	24.04	22.39	22.59	4,008,914	-1.45(-6.04%)
May 09, 2018	24.23	24.46	22.97	24.04	2,560,217	-1.45(-5.70%)
May 08, 2018	26.10	26.22	25.30	25.49	832,380	-0.61(-2.34%)
May 07, 2018	26.56	26.75	25.26	26.10	1,215,930	+0.08(+0.29%)
May 04, 2018	27.06	27.40	24.73	26.03	2,274,102	-1.45(-5.29%)
May 03, 2018	27.67	27.90	27.13	27.48	1,171,618	-0.23(-0.83%)
May 02, 2018	27.48	27.94	27.27	27.71	612,358	+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.