Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	23.10	23.20	22.63	22.77	5,573,038	-0.55(-2.34%)
Jul 30, 2018	23.41	23.51	23.14	23.32	6,728,638	+0.59(+2.59%)
Jul 27, 2018	22.76	23.18	22.56	22.73	12,077,592	+0.93(+4.27%)
Jul 26, 2018	21.75	21.91	21.45	21.80	8,130,853	+0.90(+4.32%)
Jul 25, 2018	21.16	21.24	20.65	20.90	5,934,753	-0.05(-0.23%)
Jul 24, 2018	21.16	21.38	20.92	20.95	4,204,543	+0.03(+0.13%)
Jul 23, 2018	21.17	21.24	20.86	20.92	5,281,755	-0.20(-0.93%)
Jul 20, 2018	21.10	21.45	21.05	21.12	5,498,843	+0.06(+0.27%)
Jul 19, 2018	21.19	21.37	20.87	21.06	6,989,317	-0.59(-2.75%)
Jul 18, 2018	21.45	21.82	21.24	21.66	5,254,591	+0.20(+0.95%)
Jul 17, 2018	21.28	21.53	21.24	21.45	3,172,917	+0.06(+0.26%)
Jul 16, 2018	21.49	21.51	21.05	21.40	4,670,912	-0.25(-1.16%)
Jul 13, 2018	21.38	21.86	21.35	21.65	4,535,830	+0.05(+0.23%)
Jul 12, 2018		21.75	21.23	21.60	4,030,864	+0.14(+0.65%)
Jul 11, 2018	21.63	22.09	21.29	21.46	5,965,167	-0.83(-3.70%)
Jul 10, 2018	21.98	22.44	21.98	22.28	5,396,178	+0.36(+1.63%)
Jul 09, 2018	21.59	22.00	21.57	21.93	4,527,113	+0.49(+2.28%)
Jul 06, 2018	20.89	21.45	20.75	21.44	5,447,919	+0.16(+0.76%)
Jul 05, 2018	21.52	21.62	21.18	21.28	6,205,699	-0.47(-2.16%)
Jul 03, 2018		21.75	21.75	21.75	0	+0.29(+1.34%)
Jul 02, 2018	21.70	21.75	21.38	21.46	4,132,111	-0.75(-3.37%)
Jun 29, 2018		22.55	22.03	22.21	4,315,242	+0.17(+0.79%)
Jun 28, 2018	21.89	22.05	21.63	22.03	5,977,762	-0.43(-1.93%)
Jun 27, 2018	22.45	22.97	22.39	22.47	5,145,150	+0.46(+2.10%)
Jun 26, 2018	21.59	22.17	21.42	22.00	7,414,595	-0.04(-0.19%)
Jun 25, 2018	22.14	22.32	21.61	22.05	6,824,445	-0.58(-2.57%)
Jun 22, 2018	22.79	23.06	22.59	22.63	6,971,866	+1.11(+5.14%)
Jun 21, 2018	21.52	21.72	21.40	21.52	6,811,696	-0.34(-1.57%)
Jun 20, 2018	21.99	22.17	21.56	21.86	6,220,920	-0.15(-0.70%)
Jun 19, 2018	21.69	22.10	21.61	22.02	4,735,103	-0.01(-0.06%)
Jun 18, 2018	21.40	22.29	21.40	22.03	5,076,537	+0.31(+1.45%)
Jun 15, 2018		22.50	21.38	21.72	10,913,493	-0.78(-3.48%)
Jun 14, 2018	22.63	22.75	22.43	22.50	3,930,093	+0.01(+0.03%)
Jun 13, 2018	22.82	22.91	22.41	22.49	4,573,587	-0.43(-1.89%)
Jun 12, 2018	22.84	23.06	22.75	22.93	4,928,892	-0.04(-0.18%)
Jun 11, 2018	22.91	23.12	22.81	22.97	3,695,782	+0.16(+0.71%)
Jun 08, 2018	23.19	23.25	22.54	22.81	5,131,450	-0.37(-1.60%)
Jun 07, 2018	23.03	23.42	22.92	23.18	6,212,071	+0.90(+4.02%)
Jun 06, 2018		22.39	21.94	22.28	3,776,258	+0.40(+1.82%)
Jun 05, 2018	21.86	21.98	21.80	21.89	3,489,161	+0.11(+0.51%)
Jun 04, 2018	22.28	22.33	21.54	21.77	3,118,969	-0.50(-2.26%)
Jun 01, 2018	22.49	22.62	22.16	22.28	5,813,736	+0.48(+2.22%)
May 31, 2018	22.05	22.31	21.72	21.79	6,611,679	-0.54(-2.41%)
May 30, 2018	21.93	22.42	21.84	22.33	4,472,042	+0.85(+3.94%)
May 29, 2018	21.67	21.82	21.35	21.49	5,257,555	-0.36(-1.67%)
May 25, 2018		21.85	21.85	21.85	0	-0.44(-1.98%)
May 24, 2018	22.42	22.57	22.24	22.29	3,591,351	-0.50(-2.18%)
May 23, 2018	22.63	22.85	22.52	22.79	4,299,120	-0.43(-1.87%)
May 22, 2018	23.68	23.91	23.12	23.22	4,688,629	-0.57(-2.41%)
May 21, 2018	23.80	23.86	23.51	23.80	5,149,775	-0.04(-0.15%)
May 18, 2018	23.77	23.97	23.66	23.83	4,815,634	+0.17(+0.71%)
May 17, 2018	23.64	23.92	23.46	23.66	5,514,076	+0.54(+2.32%)
May 16, 2018	23.01	23.29	22.86	23.13	5,907,266	+0.84(+3.78%)
May 15, 2018	22.18	22.44	21.95	22.28	4,036,859	+0.16(+0.72%)
May 14, 2018	22.42	22.59	22.00	22.12	4,468,701	-0.19(-0.84%)
May 11, 2018	22.35	22.55	22.21	22.31	5,059,471	+0.25(+1.14%)
May 10, 2018	22.80	22.86	21.85	22.06	9,257,339	-1.30(-5.55%)
May 09, 2018	22.85	23.50	22.82	23.36	4,793,592	+0.56(+2.48%)
May 08, 2018	22.86	22.91	22.27	22.79	5,059,517	-0.07(-0.30%)
May 07, 2018	23.06	23.52	22.82	22.86	4,680,795	-0.31(-1.32%)
May 04, 2018	22.60	23.29	22.58	23.17	3,808,413	+0.33(+1.47%)
May 03, 2018	22.95	23.02	22.50	22.83	3,414,761	-0.25(-1.09%)
May 02, 2018	23.34	23.38	23.03	23.09	5,165,705	+0.24(+1.07%)

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.