Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	26.01	26.10	25.31	25.34	86,391	-1.07(-4.05%)
Jul 30, 2018	26.77	26.77	26.37	26.40	8,418	+0.26(+1.01%)
Jul 27, 2018	26.61	26.73	26.09	26.14	43,300	-1.11(-4.08%)
Jul 26, 2018	27.42	27.79	27.23	27.25	45,104	+0.67(+2.52%)
Jul 25, 2018	26.57	26.67	26.40	26.58	17,854	+0.03(+0.11%)
Jul 24, 2018	26.93	26.94	26.47	26.55	26,864	-0.53(-1.96%)
Jul 23, 2018	27.15	27.56	26.93	27.08	22,406	-0.58(-2.10%)
Jul 20, 2018	27.34	27.71	26.97	27.66	53,574	+0.45(+1.65%)
Jul 19, 2018	27.41	27.41	27.04	27.21	93,941	-0.50(-1.80%)
Jul 18, 2018	28.10	28.17	27.50	27.71	132,432	-0.86(-3.00%)
Jul 17, 2018	28.20	28.68	28.20	28.57	52,042	+0.16(+0.55%)
Jul 16, 2018	30.66	30.66	28.38	28.41	338,190	-1.46(-4.90%)
Jul 13, 2018	29.83	29.99	29.27	29.87	189,771	+0.27(+0.92%)
Jul 12, 2018	29.29	29.67	29.21	29.60	79,957	+0.10(+0.34%)
Jul 11, 2018	29.52	29.66	29.15	29.50	92,088	-0.24(-0.81%)
Jul 10, 2018	29.89	30.05	29.69	29.74	216,563	+0.78(+2.69%)
Jul 09, 2018	29.04	29.13	28.70	28.96	60,646	-0.57(-1.93%)
Jul 06, 2018	29.28	29.73	29.28	29.53	13,231	-0.02(-0.07%)
Jul 05, 2018	29.70	29.88	29.19	29.55	18,666	+0.42(+1.44%)
Jul 03, 2018		29.13	29.13	29.13	0	-0.71(-2.38%)
Jul 02, 2018	29.31	29.94	29.25	29.84	15,367	-0.06(-0.20%)
Jun 29, 2018	29.27	30.21	29.27	29.90	46,218	+0.88(+3.05%)
Jun 28, 2018	28.35	29.31	28.32	29.02	17,751	+0.93(+3.29%)
Jun 27, 2018	28.37	28.46	28.07	28.09	24,172	-1.26(-4.29%)
Jun 26, 2018	29.27	29.44	28.78	29.35	40,036	-0.26(-0.88%)
Jun 25, 2018	29.72	29.89	29.52	29.61	4,369	-0.29(-0.97%)
Jun 22, 2018	29.69	30.00	29.59	29.90	40,038	-0.18(-0.60%)
Jun 21, 2018	30.19	30.19	29.67	30.08	22,180	-0.41(-1.34%)
Jun 20, 2018	29.99	30.57	29.99	30.49	37,002	+1.44(+4.96%)
Jun 19, 2018	29.39	29.39	28.90	29.05	19,987	-0.48(-1.61%)
Jun 18, 2018	29.22	29.54	28.88	29.53	39,496	-0.49(-1.63%)
Jun 15, 2018		30.11	29.21	30.01	68,293	+1.34(+4.68%)
Jun 14, 2018	28.83	29.16	28.64	28.67	104,385	+0.35(+1.24%)
Jun 13, 2018	29.19	29.19	28.23	28.32	46,184	-0.52(-1.80%)
Jun 12, 2018	28.67	29.11	28.67	28.84	79,633	+0.43(+1.51%)
Jun 11, 2018	28.00	28.55	27.71	28.41	107,948	-0.16(-0.56%)
Jun 08, 2018	27.94	28.79	27.80	28.57	86,392	+1.44(+5.32%)
Jun 07, 2018	27.33	27.36	27.00	27.13	44,655	-0.37(-1.36%)
Jun 06, 2018			27.00	27.50	60,313	+0.03(+0.11%)
Jun 05, 2018	28.32	28.37	27.30	27.47	65,734	-0.57(-2.03%)
Jun 04, 2018	29.08	29.19	27.99	28.04	112,600	-1.57(-5.30%)
Jun 01, 2018	29.39	29.75	29.08	29.61	22,888	-0.03(-0.10%)
May 31, 2018	29.97	29.98	29.45	29.64	45,186	-0.89(-2.92%)
May 30, 2018	30.43	30.72	30.26	30.53	31,050	+0.39(+1.31%)
May 29, 2018	30.95	30.96	30.04	30.14	20,305	-0.85(-2.76%)
May 25, 2018		30.99	30.99	30.99	0	-0.60(-1.90%)
May 24, 2018	31.65	31.85	31.57	31.59	8,759	-0.16(-0.52%)
May 23, 2018	31.83	31.93	31.61	31.75	13,238	+0.09(+0.30%)
May 22, 2018	31.87	32.01	31.20	31.66	52,317	+0.03(+0.09%)
May 21, 2018	32.54	32.60	31.63	31.63	44,196	-0.80(-2.47%)
May 18, 2018	32.20	33.17	32.15	32.43	52,488	+0.52(+1.64%)
May 17, 2018	33.63	33.63	31.86	31.91	70,405	-1.21(-3.67%)
May 16, 2018	32.71	33.30	32.60	33.12	37,097	+0.78(+2.41%)
May 15, 2018	33.14	33.14	32.21	32.34	55,394	-1.44(-4.26%)
May 14, 2018	34.35	34.79	33.68	33.78	48,641	-0.42(-1.23%)
May 11, 2018	33.83	34.79	33.83	34.20	33,678	+0.57(+1.69%)
May 10, 2018	33.26	33.86	33.26	33.63	24,614	+0.16(+0.48%)
May 09, 2018	32.94	33.82	32.75	33.47	92,968	-0.35(-1.03%)
May 08, 2018	34.37	34.37	33.63	33.82	32,095	-0.98(-2.82%)
May 07, 2018	34.37	34.96	34.37	34.80	42,115	+0.96(+2.85%)
May 04, 2018	33.94	34.10	33.68	33.84	26,695	-0.91(-2.63%)
May 03, 2018	34.33	34.77	34.15	34.75	26,359	+0.48(+1.40%)
May 02, 2018	34.57	34.79	34.25	34.27	32,884	-1.28(-3.60%)

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.