Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	24.41	24.75	23.20	23.82	115,903	-0.55(-2.26%)
Apr 27, 2018	24.74	24.88	23.69	24.37	126,466	-0.11(-0.45%)
Apr 26, 2018	24.28	25.20	24.26	24.48	104,148	+0.27(+1.12%)
Apr 25, 2018	24.45	24.66	24.10	24.21	49,581	-0.30(-1.22%)
Apr 24, 2018	23.90	24.70	23.70	24.51	113,279	+0.68(+2.85%)
Apr 23, 2018	23.76	24.27	22.99	23.83	90,068	+0.14(+0.59%)
Apr 20, 2018	23.51	23.80	23.36	23.69	94,076	+0.16(+0.68%)
Apr 19, 2018	23.28	23.78	22.85	23.53	73,942	+0.21(+0.90%)
Apr 18, 2018	22.70	23.80	22.57	23.32	72,857	+0.68(+3.00%)
Apr 17, 2018	22.26	22.95	22.17	22.64	54,099	+0.56(+2.54%)
Apr 16, 2018	22.02	22.60	21.40	22.08	87,980	+0.15(+0.68%)
Apr 13, 2018	22.73	23.19	21.70	21.93	90,311	-0.71(-3.14%)
Apr 12, 2018	22.63	23.26	22.32	22.64	70,351	+0.25(+1.12%)
Apr 11, 2018	21.95	22.64	21.77	22.39	110,903	+0.40(+1.82%)
Apr 10, 2018	20.86	22.21	20.84	21.99	64,322	+1.21(+5.82%)
Apr 09, 2018	21.04	21.54	20.57	20.78	150,035	-0.12(-0.57%)
Apr 06, 2018			20.81	20.90	94,893	-0.57(-2.65%)
Apr 05, 2018	22.48	22.94	21.25	21.47	225,483	-0.93(-4.15%)
Apr 04, 2018	20.57	22.64	20.00	22.40	208,535	+1.56(+7.49%)
Apr 03, 2018	19.79	21.24	19.79	20.84	124,993	+1.16(+5.89%)
Apr 02, 2018	20.00	20.59	19.24	19.68	95,885	-0.55(-2.72%)
Mar 29, 2018		20.23	20.23	20.23	0	+0.37(+1.86%)
Mar 28, 2018	20.02	20.41	19.09	19.86	206,541	-0.45(-2.22%)
Mar 27, 2018	21.44	21.70	20.15	20.31	188,473	-1.03(-4.83%)
Mar 26, 2018	21.79	21.97	21.03	21.34	142,747	-0.13(-0.61%)
Mar 23, 2018	21.22	21.91	21.05	21.47	131,761	+0.02(+0.09%)
Mar 22, 2018	21.65	22.02	21.10	21.45	177,690	-0.37(-1.70%)
Mar 21, 2018	21.35	22.39	21.04	21.82	107,504	+0.47(+2.20%)
Mar 20, 2018	22.25	22.78	21.24	21.35	127,831	-1.00(-4.47%)
Mar 19, 2018	22.31	22.77	21.75	22.35	259,765	-0.16(-0.71%)
Mar 16, 2018	22.81	22.81	22.23	22.51	250,772	-0.19(-0.84%)
Mar 15, 2018	23.43	23.49	22.62	22.70	129,156	-0.76(-3.24%)
Mar 14, 2018	23.09	23.75	22.59	23.46	238,539	+0.26(+1.12%)
Mar 13, 2018	24.20	24.35	23.08	23.20	233,374	-0.88(-3.65%)
Mar 12, 2018	23.60	24.39	23.00	24.08	248,423	+0.89(+3.84%)
Mar 09, 2018	22.30	24.76	22.11	23.19	336,511	+1.19(+5.39%)
Mar 08, 2018	28.72	28.72	21.76	22.00	1,089,111	-6.55(-22.92%)
Mar 07, 2018		28.65		28.55	214,796	+2.06(+7.78%)
Mar 06, 2018	28.04	28.47	25.97	26.49	253,206	-1.62(-5.76%)
Mar 05, 2018	29.00	29.29	27.45	28.11	284,501	-0.83(-2.87%)
Mar 02, 2018	26.43	29.18	26.42	28.94	228,451	+2.36(+8.88%)
Mar 01, 2018	26.66	27.75	25.91	26.58	191,372	-0.26(-0.97%)
Feb 28, 2018	29.00	29.00	26.83	26.84	205,985	-2.01(-6.97%)
Feb 27, 2018	25.90	29.00	25.90	28.85	285,428	+2.82(+10.83%)
Feb 26, 2018	26.30	26.99	26.00	26.03	147,500	-0.13(-0.50%)
Feb 23, 2018	25.47	26.39	25.07	26.16	78,038	+0.81(+3.20%)
Feb 22, 2018	26.07	26.69	25.25	25.35	120,050	-0.65(-2.50%)
Feb 21, 2018	25.88	26.87	25.53	26.00	137,092	+0.20(+0.78%)
Feb 20, 2018	25.70	26.99	25.53	25.80	114,397	-0.10(-0.39%)
Feb 16, 2018		25.90	25.90	25.90	0	-0.68(-2.56%)
Feb 15, 2018	27.60	27.66	25.95	26.58	200,917	-0.83(-3.03%)
Feb 14, 2018	26.61	27.60	26.00	27.41	162,202	+0.63(+2.35%)
Feb 13, 2018	25.61	27.28	24.94	26.78	124,270	+1.23(+4.81%)
Feb 12, 2018	25.50	25.95	24.59	25.55	173,084	+0.09(+0.35%)
Feb 09, 2018	26.33	27.05	24.56	25.46	157,151	-0.82(-3.12%)
Feb 08, 2018		27.39	26.13	26.28	66,770	-0.98(-3.60%)
Feb 07, 2018	26.94	27.62	26.01	27.26	115,060	+0.06(+0.22%)
Feb 06, 2018	25.48	28.18	24.48	27.20	292,387	+1.10(+4.21%)
Feb 05, 2018	31.80	31.94	24.00	26.10	475,905	-5.83(-18.26%)
Feb 02, 2018	33.35	33.40	31.90	31.93	140,427	-1.56(-4.66%)

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.