Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	29.25	29.46	28.69	28.79	110,752	-0.53(-1.80%)
Jul 30, 2018	28.83	29.85	28.83	29.32	57,783	+0.32(+1.09%)
Jul 27, 2018	29.53	29.53	28.23	29.00	80,390	-0.39(-1.32%)
Jul 26, 2018	29.32	30.09	28.83	29.39	78,539	+0.28(+0.97%)
Jul 25, 2018	28.93	29.42	28.55	29.11	79,258	+0.04(+0.12%)
Jul 24, 2018	31.22	31.43	28.93	29.07	117,406	-1.93(-6.24%)
Jul 23, 2018	30.65	31.32	30.55	31.01	92,209	+0.46(+1.50%)
Jul 20, 2018	31.71	31.85	30.37	30.55	109,565	-1.20(-3.77%)
Jul 19, 2018	29.49	31.83	29.21	31.74	156,428	+2.36(+8.01%)
Jul 18, 2018	29.88	29.95	29.11	29.39	112,927	-0.46(-1.53%)
Jul 17, 2018	29.53	30.13	29.18	29.85	141,908	+0.32(+1.07%)
Jul 16, 2018	29.95	30.13	28.93	29.53	130,031	-0.39(-1.29%)
Jul 13, 2018	29.70	30.41	29.63	29.92	54,622	+0.21(+0.71%)
Jul 12, 2018	30.41	30.41	28.58	29.70	108,567	-0.70(-2.31%)
Jul 11, 2018	30.97	31.11	30.13	30.41	103,775	-0.53(-1.70%)
Jul 10, 2018	31.60	31.60	30.00	30.94	204,876	-0.67(-2.11%)
Jul 09, 2018	32.41	32.66	31.18	31.60	157,885	-0.67(-2.07%)
Jul 06, 2018	32.38	32.85	31.85	32.27	176,653	-0.18(-0.54%)
Jul 05, 2018	32.83	33.01	32.45	32.45	122,643	-0.32(-0.97%)
Jul 03, 2018		32.76	32.76	32.76	0	-0.46(-1.38%)
Jul 02, 2018	32.73	33.82	32.38	33.22	130,290	+0.39(+1.18%)
Jun 29, 2018	33.11	33.50	32.13	32.83	164,418	+0.04(+0.11%)
Jun 28, 2018	31.39	33.19	31.36	32.80	261,882	+1.44(+4.60%)
Jun 27, 2018	32.34	32.59	31.08	31.36	85,107	-0.91(-2.83%)
Jun 26, 2018	31.71	32.48	30.94	32.27	107,356	+0.60(+1.89%)
Jun 25, 2018	32.24	32.83	31.13	31.67	106,801	-0.91(-2.80%)
Jun 22, 2018	32.17	32.66	31.43	32.59	301,973	+0.70(+2.21%)
Jun 21, 2018	31.39	32.20	31.39	31.88	95,076	+0.42(+1.34%)
Jun 20, 2018	31.01	31.48	30.62	31.46	78,683	+0.67(+2.17%)
Jun 19, 2018	30.20	30.90	30.02	30.79	104,294	+0.28(+0.92%)
Jun 18, 2018	29.56	30.69	29.13	30.51	116,086	+0.70(+2.36%)
Jun 15, 2018		29.35	29.35	29.81	174,146	+0.46(+1.56%)
Jun 14, 2018	30.83	30.83	29.28	29.35	122,815	-1.58(-5.11%)
Jun 13, 2018	31.25	31.32	30.79	30.94	82,036	-0.28(-0.90%)
Jun 12, 2018	31.39	31.74	30.79	31.22	62,876	-0.11(-0.34%)
Jun 11, 2018	31.29	32.17	31.18	31.32	99,481	+0.14(+0.45%)
Jun 08, 2018	30.55	31.29	30.30	31.18	73,822	+0.70(+2.31%)
Jun 07, 2018	30.97	31.53	30.16	30.48	127,109	-0.25(-0.80%)
Jun 06, 2018		30.99		30.72	127,686	+0.39(+1.27%)
Jun 05, 2018	29.70	30.51	29.14	30.34	153,977	+0.81(+2.74%)
Jun 04, 2018	28.44	29.74	28.33	29.53	324,973	+1.16(+4.09%)
Jun 01, 2018	27.77	29.39	27.56	28.37	478,016	+0.81(+2.93%)
May 31, 2018	25.66	27.77	25.31	27.56	1,080,969	+5.77(+26.45%)
May 30, 2018	21.23	21.83	20.67	21.80	282,193	+0.67(+3.16%)
May 29, 2018	20.46	21.44	20.39	21.13	162,685	+0.60(+2.91%)
May 25, 2018		20.53	20.53	20.53	0	-0.25(-1.18%)
May 24, 2018	20.49	20.99	20.32	20.78	44,521	+0.18(+0.85%)
May 23, 2018	20.81	21.02	20.28	20.60	82,080	-0.39(-1.84%)
May 22, 2018	20.21	21.27	19.87	20.99	132,663	+0.91(+4.55%)
May 21, 2018	19.90	20.25	19.72	20.07	81,488	+0.35(+1.78%)
May 18, 2018	20.18	20.18	19.65	19.72	55,538	-0.42(-2.09%)
May 17, 2018	20.18	20.18	19.86	20.14	56,355	-0.04(-0.17%)
May 16, 2018	19.33	20.28	19.33	20.18	70,866	+0.95(+4.94%)
May 15, 2018	19.55	19.62	18.74	19.23	121,860	-0.32(-1.62%)
May 14, 2018	19.16	19.69	19.05	19.55	83,718	+0.42(+2.21%)
May 11, 2018	18.88	19.44	18.77	19.12	86,870	+0.25(+1.30%)
May 10, 2018	18.81	19.16	18.28	18.88	90,301	+0.04(+0.19%)
May 09, 2018	18.39	18.84	18.28	18.84	69,211	+0.53(+2.88%)
May 08, 2018	17.96	18.49	17.76	18.32	103,419	+0.32(+1.76%)
May 07, 2018	17.89	18.07	17.26	18.00	100,380	+0.11(+0.59%)
May 04, 2018	17.19	18.00	17.05	17.89	87,432	+0.67(+3.88%)
May 03, 2018	17.65	17.72	17.15	17.23	83,006	-0.42(-2.39%)
May 02, 2018	17.58	17.86	17.12	17.65	82,527	+0.11(+0.60%)

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.