Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	19.85	20.75	19.65	20.60	1,796,003	+0.90(+4.57%)
Jul 30, 2018	20.15	20.62	19.65	19.70	1,099,553	-0.50(-2.48%)
Jul 27, 2018	21.40	21.60	20.05	20.20	1,018,080	-1.15(-5.39%)
Jul 26, 2018	21.40	22.05	21.23	21.35	664,031	+0.00(+0.00%)
Jul 25, 2018	21.75	21.95	21.00	21.35	577,345	-0.45(-2.06%)
Jul 24, 2018	22.50	22.75	21.70	21.80	1,000,277	-0.60(-2.68%)
Jul 23, 2018	21.50	22.50	21.30	22.40	799,553	+0.90(+4.19%)
Jul 20, 2018	21.75	21.85	21.40	21.50	733,509	-0.20(-0.92%)
Jul 19, 2018	20.65	21.80	20.45	21.70	841,682	-0.30(-1.36%)
Jul 18, 2018	21.85	22.18	21.45	22.00	799,804	+0.20(+0.92%)
Jul 17, 2018	22.35	22.45	21.70	21.80	553,805	-0.45(-2.02%)
Jul 16, 2018	22.25	22.75	21.95	22.25	996,696	-0.05(-0.22%)
Jul 13, 2018	22.25	22.45	21.00	22.30	694,807	+0.00(+0.00%)
Jul 12, 2018	22.40	22.50	22.05	22.30	790,863	+0.00(+0.00%)
Jul 11, 2018	22.15	22.40	21.88	22.30	430,709	+0.00(+0.00%)
Jul 10, 2018	22.15	22.45	21.60	22.30	870,941	+0.10(+0.45%)
Jul 09, 2018	20.80	22.50	20.70	22.20	2,084,762	+1.60(+7.77%)
Jul 06, 2018	19.80	20.80	19.65	20.60	780,701	+0.75(+3.78%)
Jul 05, 2018	19.00	19.90	18.70	19.85	979,425	+1.15(+6.15%)
Jul 03, 2018		18.70	18.70	18.70	0	-0.05(-0.27%)
Jul 02, 2018	18.70	19.35	18.35	18.75	768,373	-0.20(-1.06%)
Jun 29, 2018	19.00	19.00	18.60	18.95	654,742	+0.15(+0.80%)
Jun 28, 2018	18.90	18.95	18.50	18.80	521,137	-0.10(-0.53%)
Jun 27, 2018	19.65	19.65	18.80	18.90	447,445	-0.65(-3.32%)
Jun 26, 2018	19.30	19.55	18.70	19.55	391,412	+0.30(+1.56%)
Jun 25, 2018	19.40	19.50	18.75	19.25	434,366	-0.35(-1.79%)
Jun 22, 2018	19.85	20.20	19.55	19.60	1,512,744	-0.25(-1.26%)
Jun 21, 2018	19.95	20.60	19.65	19.85	908,536	-0.10(-0.50%)
Jun 20, 2018	20.00	20.15	19.70	19.95	663,077	-0.05(-0.25%)
Jun 19, 2018	19.65	20.00	18.70	20.00	993,032	+0.10(+0.50%)
Jun 18, 2018	19.50	19.90	19.10	19.90	712,715	+0.35(+1.79%)
Jun 15, 2018		19.55	19.10	19.55	768,383	+0.45(+2.36%)
Jun 14, 2018	18.80	19.10	18.65	19.10	631,664	+0.15(+0.79%)
Jun 13, 2018	18.65	19.05	18.39	18.95	585,525	+0.25(+1.34%)
Jun 12, 2018	18.60	19.07	18.35	18.70	356,202	+0.10(+0.54%)
Jun 11, 2018	18.40	19.20	18.20	18.60	672,835	+0.25(+1.36%)
Jun 08, 2018	17.50	18.55	17.40	18.35	535,123	+0.80(+4.56%)
Jun 07, 2018	17.70	17.77	17.35	17.55	358,789	-0.10(-0.57%)
Jun 06, 2018				17.65	467,558	+0.05(+0.28%)
Jun 05, 2018	17.15	17.65	17.05	17.60	564,544	+0.50(+2.92%)
Jun 04, 2018	16.55	17.23	16.48	17.10	467,498	+0.60(+3.64%)
Jun 01, 2018	16.65	16.75	16.35	16.50	526,037	+0.05(+0.30%)
May 31, 2018	16.60	16.85	16.38	16.45	492,743	-0.20(-1.20%)
May 30, 2018	16.55	16.90	16.40	16.65	580,924	+0.05(+0.30%)
May 29, 2018	16.60	17.10	16.48	16.60	835,165	-0.25(-1.48%)
May 25, 2018		16.85	16.85	16.85	0	+0.55(+3.37%)
May 24, 2018	16.35	16.65	16.23	16.30	465,393	-0.10(-0.61%)
May 23, 2018	16.90	16.90	16.32	16.40	593,845	-0.55(-3.24%)
May 22, 2018	17.20	17.25	16.93	16.95	417,738	-0.30(-1.74%)
May 21, 2018	17.00	17.40	16.93	17.25	1,244,334	+0.20(+1.17%)
May 18, 2018	17.15	17.19	16.80	17.05	537,721	+0.00(+0.00%)
May 17, 2018	17.10	17.25	16.90	17.05	470,514	-0.05(-0.29%)
May 16, 2018	16.65	17.10	16.55	17.10	796,532	+0.50(+3.01%)
May 15, 2018	16.45	16.70	16.20	16.60	619,483	+0.00(+0.00%)
May 14, 2018	16.50	16.70	16.15	16.60	731,057	+0.00(+0.00%)
May 11, 2018	17.40	17.70	16.35	16.60	1,331,701	-0.80(-4.60%)
May 10, 2018	17.20	17.70	16.85	17.40	1,423,819	+0.40(+2.35%)
May 09, 2018	15.00	18.20	14.95	17.00	5,623,165	+2.90(+20.57%)
May 08, 2018	13.75	14.25	13.60	14.10	924,330	+0.45(+3.30%)
May 07, 2018	13.30	13.75	13.15	13.65	645,293	+0.40(+3.02%)
May 04, 2018	13.50	13.55	13.12	13.25	526,226	-0.30(-2.21%)
May 03, 2018	13.30	13.70	13.07	13.55	622,961	+0.30(+2.26%)
May 02, 2018	13.20	13.65	13.10	13.25	821,723	-0.10(-0.75%)

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.