Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	37000	37988	36000	37700	8,553	+150.00(+0.40%)
Apr 27, 2018	37975	39775	37325	37550	9,809	-1175.00(-3.03%)
Apr 26, 2018	40275	41000	38150	38725	9,249	-3050.00(-7.30%)
Apr 25, 2018	41450	43725	41350	41775	15,785	+600.00(+1.46%)
Apr 24, 2018	36950	43548	36450	41175	20,230	+2875.00(+7.51%)
Apr 23, 2018	38225	39600	36925	38300	10,755	-650.00(-1.67%)
Apr 20, 2018	37175	39575	36600	38950	12,894	+1650.00(+4.42%)
Apr 19, 2018	37800	39200	36717	37300	11,921	+825.00(+2.26%)
Apr 18, 2018	37350	39450	35925	36475	7,700	+200.00(+0.55%)
Apr 17, 2018	38750	39148	35375	36275	8,443	-3600.00(-9.03%)
Apr 16, 2018	41750	41750	39550	39875	8,235	-3275.00(-7.59%)
Apr 13, 2018	43975	45150	42700	43150	11,860	-2500.00(-5.48%)
Apr 12, 2018	47325	47575	45125	45650	9,347	-3000.00(-6.17%)
Apr 11, 2018	49950	49975	47800	48650	10,325	+600.00(+1.25%)
Apr 10, 2018	47675	50050	47375	48050	13,082	-1950.00(-3.90%)
Apr 09, 2018	48650	50425	47612	50000	10,950	+200.00(+0.40%)
Apr 06, 2018	47850	52860	46075	49800	19,702	+4050.00(+8.85%)
Apr 05, 2018	47300	48275	45350	45750	9,802	-2575.00(-5.33%)
Apr 04, 2018	55300	55425	47875	48325	16,844	-1300.00(-2.62%)
Apr 03, 2018	51075	53238	49425	49625	17,054	-3325.00(-6.28%)
Apr 02, 2018	48400	56000	47675	52950	18,347	+6625.00(+14.30%)
Mar 29, 2018		46325	46325	46325	0	-5350.00(-10.35%)
Mar 28, 2018	49350	53950	48662	51675	27,351	+1425.00(+2.84%)
Mar 27, 2018	44900	51400	44900	50250	16,070	+5325.00(+11.85%)
Mar 26, 2018	45275	49775	44800	44925	13,727	-5675.00(-11.22%)
Mar 23, 2018	45500	50800	43775	50600	29,874	+3900.00(+8.35%)
Mar 22, 2018	42600	47292	40975	46700	30,751	+7725.00(+19.82%)
Mar 21, 2018	39250	39550	35750	38975	17,193	-700.00(-1.76%)
Mar 20, 2018	40350	41324	39275	39675	11,403	-1325.00(-3.23%)
Mar 19, 2018	37000	43600	36950	41000	23,466	+5100.00(+14.21%)
Mar 16, 2018	36400	36600	34625	35900	9,525	-950.00(-2.58%)
Mar 15, 2018	37850	39200	36275	36850	10,570	-1775.00(-4.60%)
Mar 14, 2018	36525	39500	36450	38625	14,204	+1200.00(+3.21%)
Mar 13, 2018	35400	38250	34900	37425	13,489	+1100.00(+3.03%)
Mar 12, 2018	35050	36900	34678	36325	6,874	+2150.00(+6.29%)
Mar 09, 2018	37850	37875	34175	34175	10,077	-4675.00(-12.03%)
Mar 08, 2018	40225	40900	38750	38850	10,555	-2300.00(-5.59%)
Mar 07, 2018		44800	40775	41150	13,475	-650.00(-1.56%)
Mar 06, 2018	40850	44075	40850	41800	11,504	+450.00(+1.09%)
Mar 05, 2018	45550	45650	40858	41350	12,980	-3025.00(-6.82%)
Mar 02, 2018	50650	52222	43750	44375	24,524	-2725.00(-5.79%)
Mar 01, 2018	42825	50150	42075	47100	31,282	+4300.00(+10.05%)
Feb 28, 2018	38325	43000	38200	42800	19,045	+2400.00(+5.94%)
Feb 27, 2018	35075	41150	34250	40400	19,912	+6425.00(+18.91%)
Feb 26, 2018	35075	36175	33800	33975	7,116	-3075.00(-8.30%)
Feb 23, 2018	41550	42250	37025	37050	13,639	-6650.00(-15.22%)
Feb 22, 2018		45625		43700	13,616	-1450.00(-3.21%)
Feb 21, 2018	42775	45575	38175	45150	16,013	+1350.00(+3.08%)
Feb 20, 2018	43225	46148	41728	43800	13,534	+3325.00(+8.21%)
Feb 16, 2018		40475	40475	40475	0	+1100.00(+2.79%)
Feb 15, 2018	38525	41500	38175	39375	11,749	-1875.00(-4.55%)
Feb 14, 2018	52550	53225	40750	41250	14,051	-12150.00(-22.75%)
Feb 13, 2018	56138	57250	52250	53400	11,563	+125.00(+0.23%)
Feb 12, 2018	54325	59700	51675	53275	19,227	-5075.00(-8.70%)
Feb 09, 2018	59750	73750	54875	58350	39,852	-11425.00(-16.37%)
Feb 08, 2018	47400	70125	47075	69775	44,231	+23150.00(+49.65%)
Feb 07, 2018	46875	48425	37575	46625	31,687	+8575.00(+22.54%)
Feb 06, 2018	73375	75450	36050	38050	39,824	-12350.00(-24.50%)
Feb 05, 2018	37975	56250	32950	50400	62,204	+16000.00(+46.51%)
Feb 02, 2018	28700	35550	28675	34400	35,380	+7400.00(+27.41%)

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.