Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	55.36	56.44	53.84	54.67	833,411	-0.34(-0.62%)
Apr 27, 2018	51.88	55.07	51.74	55.02	1,753,706	+6.51(+13.42%)
Apr 26, 2018	48.07	49.44	48.07	48.51	815,195	+0.88(+1.85%)
Apr 25, 2018	47.72	47.87	47.09	47.63	371,544	+0.10(+0.21%)
Apr 24, 2018	48.31	48.95	47.43	47.53	467,037	-0.54(-1.12%)
Apr 23, 2018	48.41	48.70	47.87	48.07	164,007	-0.34(-0.71%)
Apr 20, 2018	47.87	48.41	46.89	48.41	368,848	+0.39(+0.82%)
Apr 19, 2018	47.28	48.07	46.80	48.02	271,841	+0.39(+0.82%)
Apr 18, 2018	48.51	48.60	47.50	47.63	379,223	-0.83(-1.72%)
Apr 17, 2018	48.51	48.80	47.28	48.46	481,841	+0.24(+0.51%)
Apr 16, 2018	48.12	48.75	47.04	48.21	401,168	+0.49(+1.03%)
Apr 13, 2018	45.52	48.56	45.23	47.72	1,381,982	+2.84(+6.33%)
Apr 12, 2018	45.52	45.72	42.06	44.88	406,134	-0.49(-1.08%)
Apr 11, 2018	45.08	45.42	44.69	45.37	420,216	+0.20(+0.43%)
Apr 10, 2018	45.03	45.28	44.59	45.18	307,456	+0.64(+1.43%)
Apr 09, 2018	44.35	44.84	44.05	44.54	427,889	+0.44(+1.00%)
Apr 06, 2018	44.44	44.79	43.91	44.10	269,217	-0.49(-1.10%)
Apr 05, 2018	44.59	44.79	44.20	44.59	248,829	+0.29(+0.66%)
Apr 04, 2018	43.27	44.69	42.98	44.30	326,445	+0.15(+0.33%)
Apr 03, 2018	43.32	44.25	43.32	44.15	325,122	+1.13(+2.62%)
Apr 02, 2018	43.95	44.20	42.49	43.02	311,441	-0.93(-2.12%)
Mar 29, 2018		43.95	43.95	43.95	0	+0.39(+0.90%)
Mar 28, 2018	42.88	44.05	42.78	43.56	308,717	+0.73(+1.71%)
Mar 27, 2018	43.07	43.91	42.73	42.83	336,844	-0.15(-0.34%)
Mar 26, 2018	42.83	43.07	41.47	42.98	433,599	+0.54(+1.27%)
Mar 23, 2018	42.09	43.12	41.98	42.44	406,885	+0.59(+1.40%)
Mar 22, 2018	42.73	43.12	41.80	41.85	395,287	-1.42(-3.28%)
Mar 21, 2018	43.51	43.95	43.17	43.27	240,415	-0.24(-0.56%)
Mar 20, 2018	43.37	43.95	43.12	43.51	391,918	+0.24(+0.57%)
Mar 19, 2018	42.58	43.37	42.29	43.27	384,743	+0.49(+1.14%)
Mar 16, 2018	42.09	43.02	42.09	42.78	408,386	+0.88(+2.10%)
Mar 15, 2018	42.58	42.88	41.70	41.90	243,996	-0.49(-1.15%)
Mar 14, 2018	43.07	43.07	42.05	42.39	248,525	-0.39(-0.92%)
Mar 13, 2018	42.93	43.17	42.73	42.78	235,910	+0.00(+0.00%)
Mar 12, 2018	43.42	43.47	42.71	42.78	227,695	-0.38(-0.88%)
Mar 09, 2018	42.09	43.43	42.09	43.16	472,236	+1.32(+3.15%)
Mar 08, 2018	42.33	42.77	41.65	41.84	398,224	-0.24(-0.58%)
Mar 07, 2018		42.43	41.70	42.09	498,061	-0.39(-0.92%)
Mar 06, 2018	43.55	43.67	42.14	42.48	444,514	-1.07(-2.47%)
Mar 05, 2018	43.11	43.75	42.84	43.55	350,655	+0.20(+0.45%)
Mar 02, 2018	41.89	43.50	41.07	43.36	621,500	+1.03(+2.42%)
Mar 01, 2018	42.62	42.62	41.79	42.33	541,145	-0.15(-0.34%)
Feb 28, 2018	43.16	43.21	42.43	42.48	581,617	-0.54(-1.25%)
Feb 27, 2018	42.72	43.45	42.04	43.02	706,935	+0.39(+0.92%)
Feb 26, 2018	43.11	43.16	42.04	42.62	480,168	+0.00(+0.00%)
Feb 23, 2018	42.33	42.92	40.54	42.62	1,629,235	+4.83(+12.79%)
Feb 22, 2018		38.43	37.30	37.79	475,327	+0.15(+0.39%)
Feb 21, 2018	36.77	38.04	36.28	37.64	506,588	+1.07(+2.94%)
Feb 20, 2018	37.21	37.21	35.30	36.57	605,097	-0.88(-2.35%)
Feb 16, 2018		37.45	37.45	37.45	0	-0.93(-2.42%)
Feb 15, 2018	37.06	38.47	37.06	38.38	531,297	+1.66(+4.52%)
Feb 14, 2018	35.84	36.86	35.84	36.72	283,290	+0.63(+1.76%)
Feb 13, 2018	36.38	36.96	35.94	36.08	395,527	-0.54(-1.47%)
Feb 12, 2018	36.33	37.11	35.45	36.62	312,599	+0.59(+1.63%)
Feb 09, 2018	35.94	36.47	35.25	36.03	468,824	+0.49(+1.37%)
Feb 08, 2018	36.38	36.42	35.40	35.55	312,135	-0.88(-2.41%)
Feb 07, 2018	36.13	36.67	35.72	36.42	155,715	+0.15(+0.40%)
Feb 06, 2018	35.84	36.64	34.68	36.28	265,368	-0.24(-0.67%)
Feb 05, 2018	36.67	37.06	36.28	36.52	174,465	-0.54(-1.45%)
Feb 02, 2018	37.16	37.45	36.64	37.06	200,043	-0.20(-0.52%)

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.