Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	27.62	28.65	27.62	28.52	1,016,166	+0.90(+3.26%)
Jul 30, 2018	29.38	29.44	27.57	27.62	583,254	-1.65(-5.64%)
Jul 27, 2018	29.59	29.92	28.86	29.27	489,077	-0.24(-0.81%)
Jul 26, 2018	29.68	30.00	28.64	29.51	571,844	+1.26(+4.46%)
Jul 25, 2018	28.75	29.08	28.20	28.25	207,113	-0.47(-1.64%)
Jul 24, 2018	28.65	28.95	28.47	28.72	359,265	+0.08(+0.28%)
Jul 23, 2018	29.40	29.62	28.60	28.64	318,643	-0.74(-2.52%)
Jul 20, 2018	31.25	31.41	29.04	29.38	477,031	-1.51(-4.89%)
Jul 19, 2018	31.60	32.28	30.64	30.89	202,020	-1.01(-3.17%)
Jul 18, 2018	33.19	33.20	31.31	31.90	451,729	-1.28(-3.86%)
Jul 17, 2018	32.15	33.74	32.14	33.18	315,858	+0.89(+2.76%)
Jul 16, 2018	31.92	32.50	31.77	32.29	151,580	+0.45(+1.41%)
Jul 13, 2018	31.44	32.22	31.44	31.84	212,910	+0.49(+1.56%)
Jul 12, 2018	30.78	31.40	30.77	31.35	152,329	+0.61(+1.98%)
Jul 11, 2018	31.50	31.50	30.36	30.74	236,705	-0.94(-2.97%)
Jul 10, 2018	31.80	31.80	31.22	31.68	160,093	-0.01(-0.03%)
Jul 09, 2018	31.24	31.86	31.24	31.69	127,468	+0.55(+1.77%)
Jul 06, 2018	30.96	31.38	30.83	31.14	232,267	+0.14(+0.45%)
Jul 05, 2018	31.38	31.38	30.75	31.00	278,067	-0.37(-1.18%)
Jul 04, 2018	31.74	31.81	31.23	31.37	105,116	-0.23(-0.73%)
Jul 03, 2018	31.67	31.87	31.19	31.60	146,821	-0.04(-0.13%)
Jun 29, 2018		31.64	31.64	31.64	0	+0.78(+2.53%)
Jun 28, 2018	30.55	31.00	30.18	30.86	345,984	+0.21(+0.69%)
Jun 27, 2018	30.40	30.87	30.40	30.65	202,699	+0.33(+1.09%)
Jun 26, 2018	29.84	30.56	29.84	30.32	221,479	+0.51(+1.71%)
Jun 25, 2018	30.62	30.62	29.45	29.81	286,525	-0.86(-2.80%)
Jun 22, 2018	30.39	30.73	30.27	30.67	148,237	+0.46(+1.52%)
Jun 21, 2018	30.52	30.70	29.92	30.21	263,698	-0.36(-1.18%)
Jun 20, 2018	30.67	30.89	30.22	30.57	189,159	-0.07(-0.23%)
Jun 19, 2018	30.73	30.84	30.20	30.64	125,390	-0.26(-0.84%)
Jun 18, 2018	30.62	31.00	30.25	30.90	222,720	+0.09(+0.29%)
Jun 15, 2018		30.85	30.18	30.81	553,173	+0.63(+2.09%)
Jun 14, 2018	30.31	30.45	29.65	30.18	428,412	-0.33(-1.08%)
Jun 13, 2018	31.75	32.00	30.34	30.51	376,372	-1.43(-4.48%)
Jun 12, 2018	32.38	32.42	31.52	31.94	301,669	-0.44(-1.36%)
Jun 11, 2018	33.62	33.70	32.25	32.38	262,967	-1.24(-3.69%)
Jun 08, 2018	33.82	33.83	33.09	33.62	278,990	-0.35(-1.03%)
Jun 07, 2018	33.78	34.04	33.43	33.97	230,777	+0.12(+0.35%)
Jun 06, 2018		33.86		33.85	286,806	+0.72(+2.17%)
Jun 05, 2018	32.74	33.13	32.32	33.13	366,379	+0.40(+1.22%)
Jun 04, 2018	32.46	32.77	32.40	32.73	178,853	+0.29(+0.89%)
Jun 01, 2018	32.53	32.57	32.28	32.44	198,262	-0.03(-0.09%)
May 31, 2018	33.30	33.33	32.03	32.47	557,352	-0.95(-2.84%)
May 30, 2018	32.95	33.44	32.95	33.42	210,552	+0.65(+1.98%)
May 29, 2018	32.42	32.85	32.22	32.77	166,221	+0.13(+0.40%)
May 28, 2018	32.95	33.00	32.02	32.64	109,205	-0.27(-0.82%)
May 25, 2018	32.74	33.00	32.57	32.91	161,318	+0.03(+0.09%)
May 24, 2018	31.90	33.11	31.74	32.88	354,568	+0.90(+2.81%)
May 23, 2018	32.15	32.21	31.43	31.98	296,240	-0.33(-1.02%)
May 22, 2018	32.55	32.84	32.19	32.31	243,837	-0.13(-0.40%)
May 18, 2018		32.44	32.44	32.44	0	+0.20(+0.62%)
May 17, 2018	32.89	33.25	32.02	32.24	168,086	-0.58(-1.77%)
May 16, 2018	31.94	32.98	31.90	32.82	381,893	+0.97(+3.05%)
May 15, 2018	31.06	31.89	31.01	31.85	214,154	+0.65(+2.08%)
May 14, 2018	31.30	31.39	30.80	31.20	158,927	+0.05(+0.16%)
May 11, 2018	31.20	31.23	30.89	31.15	152,535	-0.05(-0.16%)
May 10, 2018	31.41	31.68	31.01	31.20	314,856	-0.19(-0.61%)
May 09, 2018	31.22	31.64	30.96	31.39	441,239	+0.14(+0.45%)
May 08, 2018	30.00	31.31	29.96	31.25	651,338	+1.31(+4.38%)
May 07, 2018	30.13	30.21	29.66	29.94	154,296	-0.02(-0.07%)
May 04, 2018	29.87	30.25	29.48	29.96	313,673	+0.05(+0.17%)
May 03, 2018	30.57	30.57	29.62	29.91	740,158	-0.70(-2.29%)
May 02, 2018	29.77	30.92	29.77	30.61	454,728	+0.92(+3.10%)

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.