Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	21.25	21.61	20.67	20.83	934,344	-0.49(-2.30%)
Jul 30, 2018	21.90	22.23	21.32	21.32	535,377	-0.52(-2.38%)
Jul 27, 2018	22.67	22.85	21.80	21.84	498,000	-0.82(-3.62%)
Jul 26, 2018		23.26	22.44	22.66	477,963	-0.01(-0.04%)
Jul 25, 2018	22.72	22.95	22.11	22.67	612,987	+0.01(+0.04%)
Jul 24, 2018	23.84	24.03	22.63	22.66	420,178	-0.92(-3.90%)
Jul 23, 2018	23.82	23.82	22.97	23.58	530,292	-0.32(-1.34%)
Jul 20, 2018	24.59	24.59	23.88	23.90	308,011	-0.74(-3.00%)
Jul 19, 2018		24.95	24.19	24.64	318,927	+0.17(+0.69%)
Jul 18, 2018	24.37	24.72	24.05	24.47	264,770	+0.18(+0.74%)
Jul 17, 2018	24.03	24.58	24.03	24.29	389,485	+0.17(+0.70%)
Jul 16, 2018	24.49	24.66	23.90	24.12	375,905	-0.48(-1.95%)
Jul 13, 2018	25.52	25.78	24.55	24.60	336,992	-0.85(-3.34%)
Jul 12, 2018	24.32	25.46	24.10	25.45	358,206	+1.28(+5.30%)
Jul 11, 2018	24.51	24.62	23.89	24.17	260,015	-0.67(-2.70%)
Jul 10, 2018	24.40	24.95	24.23	24.84	391,658	+0.41(+1.68%)
Jul 09, 2018	24.47	24.79	24.03	24.43	358,360	+0.19(+0.78%)
Jul 06, 2018	24.73	24.92	23.99	24.24	627,007	-0.59(-2.38%)
Jul 05, 2018	23.70	24.86	23.70	24.83	372,845	+1.43(+6.11%)
Jul 03, 2018		23.40	23.40	23.40	0	+0.11(+0.47%)
Jul 02, 2018	22.82	23.33	22.67	23.29	315,763	+0.25(+1.09%)
Jun 29, 2018	23.35	23.56	22.95	23.04	687,858	-0.15(-0.65%)
Jun 28, 2018	22.56	23.23	22.34	23.19	527,093	+0.53(+2.34%)
Jun 27, 2018	23.91	24.36	22.64	22.66	443,188	-1.10(-4.63%)
Jun 26, 2018	23.11	23.80	22.80	23.76	851,290	+0.77(+3.35%)
Jun 25, 2018	23.60	23.75	22.45	22.99	648,187	-0.87(-3.65%)
Jun 22, 2018	24.45	24.53	23.67	23.86	2,242,850	-0.47(-1.93%)
Jun 21, 2018	25.28	25.28	24.21	24.33	419,619	-0.85(-3.38%)
Jun 20, 2018	24.50	25.33	24.27	25.18	441,020	+0.82(+3.37%)
Jun 19, 2018	24.33	24.62	23.65	24.36	397,416	-0.34(-1.38%)
Jun 18, 2018	24.31	24.84	24.02	24.70	500,306	+0.02(+0.08%)
Jun 15, 2018		24.99	24.16	24.68	630,807	-0.31(-1.24%)
Jun 14, 2018	24.55	25.25	24.51	24.99	802,149	+0.84(+3.48%)
Jun 13, 2018	25.65	25.75	23.84	24.15	1,031,654	-1.43(-5.59%)
Jun 12, 2018	25.35	25.92	25.29	25.58	725,725	+0.21(+0.83%)
Jun 11, 2018	24.75	25.74	24.73	25.37	936,198	+0.79(+3.21%)
Jun 08, 2018	24.06	24.69	23.78	24.58	891,775	+0.42(+1.74%)
Jun 07, 2018	23.91	24.62	23.43	24.16	717,625	+0.21(+0.88%)
Jun 06, 2018	23.79	24.07	23.12	23.95	578,118	+0.32(+1.35%)
Jun 05, 2018	23.16	23.69	22.93	23.63	859,140	+0.62(+2.69%)
Jun 04, 2018	23.81	24.49	22.70	23.01	617,760	-0.71(-2.99%)
Jun 01, 2018	22.78	23.81	22.69	23.72	1,091,015	+1.17(+5.19%)
May 31, 2018	22.68	23.36	22.27	22.55	720,481	-0.17(-0.75%)
May 30, 2018	22.54	22.80	22.42	22.72	700,807	+0.24(+1.07%)
May 29, 2018	22.47	22.93	22.07	22.48	569,827	-0.05(-0.22%)
May 25, 2018		22.53	22.53	22.53	0	+0.47(+2.13%)
May 24, 2018	22.22	22.60	21.97	22.06	720,557	-0.14(-0.63%)
May 23, 2018	21.93	22.50	21.84	22.20	492,945	-0.05(-0.22%)
May 22, 2018	22.82	23.00	22.18	22.25	579,277	-0.31(-1.37%)
May 21, 2018	22.98	23.20	22.30	22.56	555,353	-0.09(-0.40%)
May 18, 2018	22.94	23.04	22.30	22.65	621,377	-0.36(-1.56%)
May 17, 2018	22.86	23.34	22.73	23.01	705,319	-0.07(-0.30%)
May 16, 2018	23.04	23.15	22.70	23.08	717,177	+0.04(+0.17%)
May 15, 2018	22.90	23.24	22.75	23.04	674,400	-0.06(-0.26%)
May 14, 2018	23.50	23.64	23.02	23.10	843,534	+0.33(+1.45%)
May 11, 2018	22.82	22.95	22.22	22.77	640,568	-0.13(-0.57%)
May 10, 2018	22.98	23.39	22.67	22.90	781,738	+0.38(+1.69%)
May 09, 2018	22.41	22.71	21.64	22.52	832,625	+0.20(+0.90%)
May 08, 2018	22.04	22.46	21.81	22.32	678,377	+0.25(+1.13%)
May 07, 2018	21.69	22.39	21.35	22.07	1,044,854	+0.61(+2.84%)
May 04, 2018	21.81	22.32	21.34	21.46	1,347,271	-0.52(-2.37%)
May 03, 2018	20.23	22.40	19.79	21.98	2,647,638	+1.37(+6.65%)
May 02, 2018	20.00	22.70	19.62	20.61	5,687,768	+3.09(+17.64%)

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.