Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018		43.84	43.84	43.84	261	-0.44(-0.99%)
Apr 27, 2018	47.72	47.72	44.04	44.28	5,948	-2.72(-5.79%)
Apr 26, 2018	46.25	47.00	46.00	47.00	2,452	+0.09(+0.19%)
Apr 25, 2018	47.39	47.39	45.63	46.91	5,615	-0.14(-0.30%)
Apr 24, 2018	49.03	49.50	47.05	47.05	2,003	-2.70(-5.43%)
Apr 23, 2018	50.87	50.87	49.50	49.75	1,973	-0.45(-0.90%)
Apr 20, 2018	49.65	50.99	48.98	50.20	5,345	+0.21(+0.42%)
Apr 19, 2018	49.55	49.99	49.40	49.99	1,274	-0.23(-0.46%)
Apr 18, 2018	48.58	50.64	48.58	50.22	2,406	+1.53(+3.14%)
Apr 17, 2018	48.39	48.69	47.17	48.69	1,413	+1.15(+2.42%)
Apr 16, 2018	45.25	47.97	44.99	47.54	6,251	+2.62(+5.83%)
Apr 13, 2018	44.92	45.30	44.75	44.92	1,880	-0.02(-0.04%)
Apr 12, 2018	43.04	44.94	43.04	44.94	5,762	+1.19(+2.72%)
Apr 11, 2018	42.98	43.89	42.60	43.75	6,636	-0.09(-0.21%)
Apr 10, 2018	43.48	43.84	43.47	43.84	1,740	+0.01(+0.02%)
Apr 09, 2018	43.41	43.89	43.02	43.83	4,002	+0.18(+0.41%)
Apr 06, 2018	43.36	43.80	43.36	43.65	1,207	-0.06(-0.14%)
Apr 05, 2018	43.89	43.89	42.55	43.71	4,426	-0.01(-0.02%)
Apr 04, 2018	43.13	43.72	43.10	43.72	1,535	-0.03(-0.07%)
Apr 03, 2018	43.10	43.76	42.25	43.75	9,417	+2.10(+5.04%)
Apr 02, 2018	40.61	41.79	39.42	41.65	5,881	+1.04(+2.56%)
Mar 29, 2018		40.61	40.61	40.61	0	+1.08(+2.73%)
Mar 28, 2018	39.50	39.53	37.24	39.53	4,229	+0.59(+1.52%)
Mar 27, 2018	41.72	41.76	38.94	38.94	8,096	-3.20(-7.59%)
Mar 26, 2018	40.74	42.14	39.51	42.14	5,978	+2.19(+5.48%)
Mar 23, 2018	40.19	41.50	39.95	39.95	6,436	-0.39(-0.97%)
Mar 22, 2018	41.25	41.90	40.13	40.34	3,664	-1.43(-3.42%)
Mar 21, 2018	40.62	41.78	39.91	41.77	7,785	+1.31(+3.24%)
Mar 20, 2018	40.31	42.49	39.86	40.46	20,752	+0.09(+0.22%)
Mar 19, 2018	41.64	42.95	40.37	40.37	18,119	-2.15(-5.06%)
Mar 16, 2018	42.22	42.95	41.00	42.52	47,244	+0.23(+0.54%)
Mar 15, 2018	44.40	44.40	42.46	42.29	14,227	-1.09(-2.51%)
Mar 14, 2018	45.23	45.30	43.38	43.38	25,941	-2.28(-4.99%)
Mar 13, 2018	46.00	46.00	44.62	45.66	24,857	+0.06(+0.13%)
Mar 12, 2018	45.95	45.95	44.57	45.60	16,455	-0.23(-0.50%)
Mar 09, 2018	44.94	45.83	44.40	45.83	12,162	+0.88(+1.96%)
Mar 08, 2018	42.87	45.83	42.87	44.95	13,256	+1.78(+4.12%)
Mar 07, 2018		44.87		43.17	20,180	+1.19(+2.83%)
Mar 06, 2018	37.00	42.00	37.00	41.98	19,161	+5.02(+13.58%)
Mar 05, 2018	30.44	37.00	30.44	36.96	13,331	+6.96(+23.20%)
Mar 02, 2018	30.20	30.54	29.30	30.00	5,781	-0.01(-0.03%)
Mar 01, 2018	30.15	30.45	29.65	30.01	4,195	+0.13(+0.44%)
Feb 28, 2018	29.64	31.05	29.64	29.88	4,723	-0.89(-2.89%)
Feb 27, 2018	29.77	30.77	29.76	30.77	6,473	+1.45(+4.94%)
Feb 26, 2018	29.90	30.41	29.32	29.32	3,779	-0.64(-2.13%)
Feb 23, 2018	29.06	29.96	29.06	29.96	2,847	+0.56(+1.90%)
Feb 22, 2018	28.81	29.40	28.51	29.40	2,795	-0.40(-1.34%)
Feb 21, 2018	29.31	29.80	29.31	29.80	1,272	+0.87(+3.01%)
Feb 20, 2018	29.66	29.67	28.51	28.93	6,301	-0.20(-0.69%)
Feb 16, 2018		29.13	29.13	29.13	0	+1.06(+3.78%)
Feb 15, 2018	29.71	29.71	28.06	28.07	9,206	-0.83(-2.87%)
Feb 14, 2018	28.14	28.90	28.08	28.90	1,797	+0.96(+3.44%)
Feb 13, 2018	28.97	28.97	27.94	27.94	837	-0.86(-2.99%)
Feb 12, 2018	28.01	28.80	27.98	28.80	939	+0.83(+2.97%)
Feb 09, 2018	27.84	28.48	27.43	27.97	3,688	-0.01(-0.04%)
Feb 08, 2018	27.65	27.98	26.74	27.98	1,875	+0.79(+2.91%)
Feb 07, 2018	27.54	27.54	27.54	27.19	2,119	+0.57(+2.14%)
Feb 06, 2018	26.45	27.25	25.98	26.62	5,186	-3.22(-10.79%)
Feb 05, 2018	31.06	31.06	28.97	29.84	5,665	-1.02(-3.31%)
Feb 02, 2018	31.75	31.75	30.86	30.86	792	-0.95(-2.99%)

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.