Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	25.22	26.46	24.88	26.20	977,301	+1.10(+4.38%)
Jul 30, 2018	24.38	25.35	24.01	25.10	1,094,561	+0.61(+2.49%)
Jul 27, 2018	27.27	27.49	24.40	24.49	1,328,400	-2.78(-10.19%)
Jul 26, 2018	27.18	27.80	26.74	27.27	715,424	+0.13(+0.48%)
Jul 25, 2018	26.61	27.24	26.24	27.14	1,311,122	+0.49(+1.84%)
Jul 24, 2018	27.26	27.70	26.08	26.65	1,267,379	-0.37(-1.37%)
Jul 23, 2018	26.76	27.26	26.16	27.02	893,480	+0.13(+0.48%)
Jul 20, 2018	27.30	28.02	26.81	26.89	1,409,559	-0.52(-1.90%)
Jul 19, 2018	26.77	27.61	26.40	27.41	742,760	+0.53(+1.97%)
Jul 18, 2018	26.48	27.05	26.17	26.88	911,419	+0.49(+1.86%)
Jul 17, 2018	25.70	26.46	25.52	26.39	932,717	+0.61(+2.37%)
Jul 16, 2018	25.51	25.89	24.88	25.78	1,059,782	+0.27(+1.06%)
Jul 13, 2018	25.61	26.09	25.13	25.51	1,377,285	-0.11(-0.43%)
Jul 12, 2018	26.93	27.09	24.75	25.62	3,443,440	-1.25(-4.65%)
Jul 11, 2018	28.60	28.82	26.67	26.87	1,892,717	-2.29(-7.85%)
Jul 10, 2018	28.92	30.20	28.81	29.16	1,286,008	+0.32(+1.11%)
Jul 09, 2018	28.60	28.81	27.21	28.84	1,019,017	+0.24(+0.84%)
Jul 06, 2018	27.42	28.64	27.19	28.60	1,163,272	+1.10(+4.00%)
Jul 05, 2018	26.77	27.53	26.19	27.50	1,385,354	+0.96(+3.62%)
Jul 03, 2018		26.54	26.54	26.54	0	-0.58(-2.14%)
Jul 02, 2018	26.87	27.30	25.96	27.12	1,550,753	+0.25(+0.93%)
Jun 29, 2018		30.06	26.79	26.87	2,727,488	-2.47(-8.42%)
Jun 28, 2018	29.63	29.82	28.73	29.34	1,487,305	-0.29(-0.98%)
Jun 27, 2018	30.83	31.35	29.61	29.63	1,172,191	-1.51(-4.85%)
Jun 26, 2018	30.69	31.55	30.57	31.14	851,532	+0.48(+1.57%)
Jun 25, 2018	30.72	31.39	29.63	30.66	1,297,287	-0.34(-1.10%)
Jun 22, 2018	31.19	32.17	30.20	31.00	2,264,447	-0.08(-0.26%)
Jun 21, 2018	29.26	31.83	29.05	31.08	1,656,452	+1.85(+6.33%)
Jun 20, 2018	29.12	29.38	27.49	29.23	1,632,796	+0.56(+1.95%)
Jun 19, 2018	29.34	29.95	27.95	28.67	1,466,139	-1.13(-3.79%)
Jun 18, 2018	30.00	30.00	29.23	29.80	834,362	+0.31(+1.05%)
Jun 15, 2018		30.03	28.85	29.49	1,738,278	+0.64(+2.22%)
Jun 14, 2018	28.54	29.07	27.96	28.85	1,329,992	+0.31(+1.09%)
Jun 13, 2018	29.23	29.66	28.37	28.54	1,506,914	-0.53(-1.82%)
Jun 12, 2018	28.65	29.29	28.15	29.07	1,291,789	+0.42(+1.47%)
Jun 11, 2018	28.20	29.08	27.57	28.65	1,780,719	+0.25(+0.88%)
Jun 08, 2018	27.78	28.78	27.58	28.40	1,404,597	+0.63(+2.27%)
Jun 07, 2018	27.71	28.50	27.15	27.77	1,680,502	-0.04(-0.14%)
Jun 06, 2018		28.22	26.76	27.81	2,323,581	+0.59(+2.17%)
Jun 05, 2018	25.59	27.41	25.32	27.22	2,734,675	+1.46(+5.67%)
Jun 04, 2018	24.28	26.25	24.17	25.76	4,508,090	+2.06(+8.69%)
Jun 01, 2018	21.98	23.77	21.98	23.70	1,979,873	+1.82(+8.32%)
May 31, 2018	21.42	22.20	20.29	21.88	1,558,438	+0.39(+1.81%)
May 30, 2018	21.10	22.02	20.99	21.49	1,387,614	+0.46(+2.19%)
May 29, 2018	20.32	21.33	20.30	21.03	1,703,169	+0.51(+2.49%)
May 25, 2018		20.52	20.52	20.52	0	-0.04(-0.19%)
May 24, 2018	19.41	20.65	19.29	20.56	1,537,124	+1.00(+5.11%)
May 23, 2018	19.50	19.97	19.49	19.56	901,124	+0.05(+0.26%)
May 22, 2018	19.89	20.17	19.50	19.51	865,419	-0.30(-1.51%)
May 21, 2018	19.64	20.26	19.64	19.81	971,857	+0.21(+1.07%)
May 18, 2018	19.50	19.72	19.34	19.60	1,281,119	+0.09(+0.46%)
May 17, 2018	19.49	19.79	19.01	19.51	1,634,437	+0.00(+0.00%)
May 16, 2018	19.00	19.70	18.98	19.51	1,750,635	+0.64(+3.39%)
May 15, 2018	18.61	19.61	18.29	18.87	3,004,777	+0.23(+1.23%)
May 14, 2018	18.57	19.23	18.28	18.64	2,108,583	+0.07(+0.38%)
May 11, 2018	18.15	19.19	17.90	18.57	3,037,039	-0.30(-1.59%)
May 10, 2018	17.93	19.90	17.68	18.87	3,740,160	+0.94(+5.24%)
May 09, 2018	16.29	18.22	15.63	17.93	5,311,788	+1.49(+9.06%)
May 08, 2018	14.42	17.50	14.42	16.44	7,441,088	+1.87(+12.83%)
May 07, 2018	14.97	14.97	14.23	14.57	2,195,176	+0.06(+0.41%)
May 04, 2018	14.43	14.56	14.24	14.51	1,442,561	-0.07(-0.48%)
May 03, 2018	15.10	15.14	14.52	14.58	1,259,880	-0.56(-3.70%)
May 02, 2018	14.40	15.24	14.19	15.14	1,478,359	+0.70(+4.85%)

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.