Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	22.47	22.95	22.24	22.87	213,173	+0.54(+2.42%)
Jul 30, 2018	22.40	22.67	22.07	22.33	312,956	+0.00(+0.00%)
Jul 27, 2018	22.98	22.98	22.09	22.33	349,400	-0.65(-2.83%)
Jul 26, 2018	23.07	23.23	22.67	22.98	361,417	+0.03(+0.13%)
Jul 25, 2018	22.99	23.10	22.60	22.95	264,025	-0.12(-0.52%)
Jul 24, 2018	23.74	23.76	22.99	23.07	444,627	-0.56(-2.37%)
Jul 23, 2018	23.91	23.91	23.49	23.63	366,746	-0.28(-1.17%)
Jul 20, 2018	23.91	24.08	23.45	23.91	546,452	-0.09(-0.37%)
Jul 19, 2018	23.25	24.24	22.92	24.00	1,077,269	+1.34(+5.91%)
Jul 18, 2018	22.85	23.09	22.29	22.66	546,247	-0.29(-1.26%)
Jul 17, 2018	23.44	24.09	22.93	22.95	475,868	-0.89(-3.73%)
Jul 16, 2018	24.35	24.68	23.73	23.84	143,252	-0.69(-2.81%)
Jul 13, 2018	24.28	24.55	24.03	24.53	290,475	+0.17(+0.70%)
Jul 12, 2018	24.25	24.42	23.93	24.36	197,481	+0.23(+0.95%)
Jul 11, 2018	23.93	24.21	23.63	24.13	354,201	+0.14(+0.58%)
Jul 10, 2018	24.37	24.39	23.81	23.99	214,821	-0.38(-1.56%)
Jul 09, 2018	24.13	24.58	23.96	24.37	277,792	+0.32(+1.33%)
Jul 06, 2018	23.81	24.30	23.77	24.05	487,102	+0.32(+1.35%)
Jul 05, 2018	23.53	23.81	23.43	23.73	287,289	+0.39(+1.67%)
Jul 03, 2018		23.34	23.34	23.34	0	-0.14(-0.60%)
Jul 02, 2018	23.19	23.87	23.19	23.48	307,591	+0.02(+0.09%)
Jun 29, 2018	23.51	23.96	23.44	23.46	336,766	-0.09(-0.38%)
Jun 28, 2018	23.44	23.76	23.00	23.55	404,333	-0.17(-0.72%)
Jun 27, 2018	24.20	24.56	23.67	23.72	393,170	-0.70(-2.87%)
Jun 26, 2018	24.54	24.55	24.05	24.42	293,201	-0.11(-0.45%)
Jun 25, 2018	25.61	25.68	24.28	24.53	372,643	-1.20(-4.66%)
Jun 22, 2018	24.99	25.77	24.99	25.73	1,397,492	+0.78(+3.13%)
Jun 21, 2018	26.36	26.52	24.84	24.95	540,766	-1.21(-4.63%)
Jun 20, 2018	25.57	26.30	25.57	26.16	578,986	+0.87(+3.44%)
Jun 19, 2018	25.27	25.59	25.08	25.29	1,141,797	-0.16(-0.63%)
Jun 18, 2018	24.62	25.49	24.62	25.45	892,367	+0.45(+1.80%)
Jun 15, 2018		25.02	23.69	25.00	929,332	+1.31(+5.53%)
Jun 14, 2018	23.55	23.99	23.37	23.69	414,766	+0.27(+1.15%)
Jun 13, 2018	24.49	24.71	23.06	23.42	948,394	+0.69(+3.04%)
Jun 12, 2018	22.88	23.10	22.62	22.73	260,975	-0.04(-0.18%)
Jun 11, 2018	22.42	22.97	22.42	22.77	373,362	+0.20(+0.89%)
Jun 08, 2018	23.00	23.14	22.44	22.57	405,913	-0.45(-1.95%)
Jun 07, 2018	23.16	23.52	22.56	23.02	449,613	-0.09(-0.39%)
Jun 06, 2018		23.22		23.11	371,369	+0.48(+2.12%)
Jun 05, 2018	22.12	22.77	22.11	22.63	518,391	+0.51(+2.31%)
Jun 04, 2018	22.31	22.56	22.05	22.12	522,880	-0.25(-1.12%)
Jun 01, 2018	22.06	22.57	21.82	22.37	369,690	+0.54(+2.47%)
May 31, 2018	22.40	22.46	21.59	21.83	578,758	-0.58(-2.59%)
May 30, 2018	22.41	22.85	22.18	22.41	527,340	+0.18(+0.81%)
May 29, 2018	22.90	22.90	21.87	22.23	426,211	-0.77(-3.35%)
May 25, 2018		23.00	23.00	23.00	0	+0.96(+4.36%)
May 24, 2018	22.11	22.37	21.77	22.04	368,311	-0.15(-0.68%)
May 23, 2018	22.10	22.25	21.70	22.19	403,535	+0.00(+0.00%)
May 22, 2018	22.21	22.40	22.07	22.19	307,079	-0.05(-0.22%)
May 21, 2018	22.77	22.87	21.99	22.24	693,800	-0.41(-1.81%)
May 18, 2018	22.24	22.69	22.20	22.65	344,435	+0.40(+1.80%)
May 17, 2018	22.34	22.45	22.00	22.25	265,731	+0.01(+0.04%)
May 16, 2018	21.85	22.27	21.83	22.24	333,717	+0.26(+1.18%)
May 15, 2018	21.59	22.02	21.50	21.98	670,438	+0.15(+0.69%)
May 14, 2018	21.02	21.91	20.99	21.83	333,535	+0.74(+3.51%)
May 11, 2018	21.13	21.22	20.95	21.09	211,601	-0.07(-0.33%)
May 10, 2018	20.83	21.36	20.80	21.16	708,771	+0.30(+1.44%)
May 09, 2018	21.34	21.34	20.71	20.86	1,619,692	-0.31(-1.46%)
May 08, 2018	21.80	21.95	21.02	21.17	1,002,685	-0.75(-3.42%)
May 07, 2018	21.38	21.93	21.38	21.92	354,676	+0.63(+2.96%)
May 04, 2018	20.42	21.36	20.29	21.29	709,822	+0.97(+4.77%)
May 03, 2018	20.76	20.98	19.97	20.32	972,819	-0.48(-2.31%)
May 02, 2018	22.00	22.02	20.79	20.80	1,188,513	-1.26(-5.71%)

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.