Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	23.72	24.30	23.65	24.27	366,690	+0.71(+3.00%)
Jul 30, 2018	23.59	23.85	23.43	23.56	328,337	+0.00(+0.00%)
Jul 27, 2018	23.47	23.63	23.34	23.56	279,045	+0.10(+0.41%)
Jul 26, 2018	23.34	23.92	23.24	23.47	269,997	+0.23(+0.97%)
Jul 25, 2018	23.34	23.37	23.08	23.24	248,479	-0.13(-0.55%)
Jul 24, 2018	23.59	23.88	23.11	23.37	362,104	-0.13(-0.55%)
Jul 23, 2018	23.53	23.63	23.34	23.50	248,484	-0.13(-0.54%)
Jul 20, 2018	23.50	23.85	23.37	23.63	179,892	+0.06(+0.27%)
Jul 19, 2018	23.11	23.80	22.98	23.56	304,845	+0.19(+0.83%)
Jul 18, 2018	22.95	23.40	22.86	23.37	161,768	+0.39(+1.68%)
Jul 17, 2018	22.95	23.18	22.79	22.98	199,217	+0.03(+0.14%)
Jul 16, 2018	22.98	23.02	22.76	22.95	204,464	-0.03(-0.14%)
Jul 13, 2018	22.73	23.21	22.73	22.98	153,114	+0.16(+0.70%)
Jul 12, 2018	22.76	23.08	22.45	22.82	188,408	+0.23(+1.00%)
Jul 11, 2018	22.53	22.82	22.53	22.60	236,882	-0.10(-0.42%)
Jul 10, 2018	22.95	22.98	22.50	22.69	289,350	-0.23(-0.98%)
Jul 09, 2018	22.82	22.98	22.79	22.92	277,740	+0.23(+0.99%)
Jul 06, 2018	22.69	22.92	22.57	22.69	258,070	+0.03(+0.14%)
Jul 05, 2018	22.24	22.66	22.08	22.66	341,495	+0.48(+2.17%)
Jul 03, 2018		22.18	22.18	22.18	0	+0.35(+1.62%)
Jul 02, 2018	21.18	21.83	21.11	21.83	271,948	+0.45(+2.11%)
Jun 29, 2018	21.41	21.63	21.25	21.38	511,739	+0.03(+0.15%)
Jun 28, 2018	21.22	21.38	20.93	21.34	270,758	+0.13(+0.61%)
Jun 27, 2018	21.31	21.51	21.12	21.22	239,520	-0.10(-0.45%)
Jun 26, 2018	21.18	21.44	20.86	21.31	231,640	+0.19(+0.91%)
Jun 25, 2018	21.25	21.28	20.83	21.12	249,150	-0.16(-0.76%)
Jun 22, 2018	21.63	21.79	21.12	21.28	449,200	-0.22(-1.05%)
Jun 21, 2018	21.57	21.76	21.34	21.51	284,776	-0.13(-0.59%)
Jun 20, 2018	21.70	21.71	21.44	21.63	258,090	+0.10(+0.45%)
Jun 19, 2018	21.47	21.63	21.34	21.54	468,308	-0.06(-0.30%)
Jun 18, 2018	21.25	21.67	20.90	21.60	270,767	+0.19(+0.90%)
Jun 15, 2018		21.44	20.99	21.41	445,565	+0.10(+0.45%)
Jun 14, 2018	21.28	21.57	20.88	21.31	384,633	+0.26(+1.22%)
Jun 13, 2018	21.60	21.60	20.99	21.06	272,603	-0.48(-2.24%)
Jun 12, 2018	21.12	21.60	20.80	21.54	425,560	+0.39(+1.82%)
Jun 11, 2018	21.34	21.57	21.14	21.15	452,029	-0.23(-1.05%)
Jun 08, 2018	21.18	21.47	20.73	21.38	328,799	+0.16(+0.76%)
Jun 07, 2018	20.86	21.31	20.83	21.22	308,336	+0.36(+1.73%)
Jun 06, 2018		20.89		20.86	405,613	+0.32(+1.56%)
Jun 05, 2018	20.41	20.60	20.18	20.54	229,903	+0.16(+0.79%)
Jun 04, 2018	19.96	20.47	19.96	20.38	325,707	+0.51(+2.58%)
Jun 01, 2018	19.64	20.33	19.58	19.86	514,566	+0.35(+1.80%)
May 31, 2018	19.61	19.70	19.50	19.51	554,437	-0.06(-0.33%)
May 30, 2018	19.45	19.83	19.29	19.58	2,754,849	+0.16(+0.82%)
May 29, 2018	19.19	19.55	19.05	19.42	1,535,345	+0.13(+0.66%)
May 25, 2018		19.29	19.29	19.29	0	-0.38(-1.95%)
May 24, 2018	19.86	19.90	19.61	19.67	239,371	-0.16(-0.81%)
May 23, 2018	19.83	19.90	19.67	19.83	237,181	-0.06(-0.32%)
May 22, 2018	20.18	20.18	19.86	19.90	334,688	-0.26(-1.27%)
May 21, 2018	20.25	20.31	20.02	20.15	324,792	-0.03(-0.16%)
May 18, 2018	20.02	20.57	19.96	20.18	574,329	+0.32(+1.61%)
May 17, 2018	19.22	20.02	19.19	19.86	440,766	+0.80(+4.19%)
May 16, 2018	18.94	19.13	18.82	19.06	487,154	+0.19(+1.02%)
May 15, 2018	18.71	19.00	18.58	18.87	322,887	+0.00(+0.00%)
May 14, 2018	18.90	19.03	18.58	18.87	534,254	-0.03(-0.17%)
May 11, 2018	19.06	19.13	18.78	18.90	159,076	-0.10(-0.51%)
May 10, 2018	19.35	19.35	18.94	19.00	372,648	-0.29(-1.49%)
May 09, 2018	19.64	19.64	19.22	19.29	263,173	-0.22(-1.15%)
May 08, 2018	19.03	19.67	18.58	19.51	428,795	+0.51(+2.69%)
May 07, 2018	18.90	19.16	18.62	19.00	821,330	+0.03(+0.17%)
May 04, 2018	19.90	19.94	18.58	18.97	748,467	-1.28(-6.32%)
May 03, 2018	20.86	20.92	20.13	20.25	576,766	-1.38(-6.36%)
May 02, 2018	21.98	21.98	21.46	21.62	329,258	-0.32(-1.46%)

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.