Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	19.75	21.00	19.75	19.98	2,201,337	+0.33(+1.67%)
Apr 27, 2018	19.73	19.89	19.36	19.65	942,141	-0.13(-0.64%)
Apr 26, 2018	19.17	19.92	18.89	19.78	2,003,575	+0.75(+3.96%)
Apr 25, 2018	18.18	19.08	17.81	19.02	2,145,748	+0.91(+5.05%)
Apr 24, 2018	18.63	18.67	17.80	18.11	1,089,163	-0.39(-2.11%)
Apr 23, 2018	18.93	19.01	18.31	18.50	1,136,228	-0.38(-2.03%)
Apr 20, 2018	19.14	19.25	18.73	18.89	1,017,038	-0.43(-2.20%)
Apr 19, 2018	19.63	19.85	18.96	19.31	1,181,919	-0.33(-1.67%)
Apr 18, 2018	19.44	20.21	19.44	19.64	2,624,329	+0.33(+1.70%)
Apr 17, 2018	18.86	19.39	18.51	19.31	1,927,618	+0.64(+3.40%)
Apr 16, 2018	19.43	19.43	18.31	18.68	2,851,905	-0.52(-2.73%)
Apr 13, 2018	19.79	19.90	19.07	19.20	1,200,478	-0.54(-2.72%)
Apr 12, 2018	19.76	20.23	19.54	19.74	990,434	+0.03(+0.14%)
Apr 11, 2018	20.26	20.52	19.68	19.71	1,465,428	-0.78(-3.81%)
Apr 10, 2018	20.94	20.99	20.30	20.49	1,849,139	-0.17(-0.84%)
Apr 09, 2018	21.83	21.83	20.64	20.66	1,396,349	-0.92(-4.27%)
Apr 06, 2018	22.40	22.69	21.40	21.59	1,223,990	-1.05(-4.65%)
Apr 05, 2018	21.87	22.76	21.87	22.64	1,862,683	+0.82(+3.77%)
Apr 04, 2018	20.56	21.86	20.39	21.82	1,553,014	+0.81(+3.85%)
Apr 03, 2018	20.83	21.10	20.32	21.01	1,711,298	+0.37(+1.79%)
Apr 02, 2018	22.37	22.45	20.43	20.64	2,125,014	-1.87(-8.31%)
Mar 29, 2018		22.51	22.51	22.51	0	+1.24(+5.81%)
Mar 28, 2018	21.62	21.78	20.80	21.27	1,448,423	-0.26(-1.20%)
Mar 27, 2018	21.99	22.40	21.02	21.53	3,451,319	-0.77(-3.44%)
Mar 26, 2018	22.86	22.93	21.70	22.30	2,003,532	-0.20(-0.90%)
Mar 23, 2018	22.63	23.23	22.07	22.50	1,697,790	-0.08(-0.37%)
Mar 22, 2018	23.18	23.62	22.56	22.58	1,121,841	-0.91(-3.89%)
Mar 21, 2018	23.48	23.98	23.36	23.50	816,277	-0.13(-0.56%)
Mar 20, 2018	23.92	24.55	23.02	23.63	2,041,233	-0.21(-0.88%)
Mar 19, 2018	24.83	24.97	23.10	23.84	2,511,139	-1.35(-5.35%)
Mar 16, 2018	25.26	25.61	24.86	25.19	2,038,188	-0.10(-0.39%)
Mar 15, 2018	27.98	28.13	24.15	25.29	5,569,840	-2.78(-9.91%)
Mar 14, 2018	27.15	29.17	26.75	28.07	4,822,266	+2.63(+10.33%)
Mar 13, 2018	25.41	26.02	24.84	25.44	2,044,263	+0.19(+0.74%)
Mar 12, 2018	26.16	26.56	25.03	25.25	2,421,034	-0.85(-3.25%)
Mar 09, 2018	26.79	26.98	26.06	26.10	1,054,957	-0.61(-2.29%)
Mar 08, 2018	27.02	27.28	26.07	26.71	607,735	+0.08(+0.29%)
Mar 07, 2018		26.79	25.92	26.64	952,044	-0.32(-1.19%)
Mar 06, 2018	26.09	27.05	25.95	26.96	1,129,270	+1.07(+4.14%)
Mar 05, 2018	26.57	26.61	25.45	25.88	2,677,303	-0.81(-3.05%)
Mar 02, 2018	25.68	27.18	24.92	26.70	2,819,736	-0.63(-2.31%)
Mar 01, 2018	29.04	29.20	26.73	27.33	2,428,879	-1.73(-5.96%)
Feb 28, 2018	29.90	30.77	28.23	29.06	1,983,057	+0.35(+1.24%)
Feb 27, 2018	29.85	30.17	28.49	28.71	1,243,610	-1.21(-4.04%)
Feb 26, 2018	29.56	30.38	29.50	29.92	1,041,654	+0.40(+1.37%)
Feb 23, 2018	28.94	29.54	28.67	29.51	549,391	+1.15(+4.04%)
Feb 22, 2018	28.12	28.86	27.96	28.37	671,725	+0.29(+1.04%)
Feb 21, 2018	27.44	28.85	27.37	28.07	710,253	+0.67(+2.44%)
Feb 20, 2018	27.90	28.28	27.30	27.41	721,111	-0.66(-2.35%)
Feb 16, 2018		28.07	28.07	28.07	0	-0.99(-3.40%)
Feb 15, 2018	29.20	29.20	28.70	29.05	371,696	+0.09(+0.31%)
Feb 14, 2018	29.00	29.51	28.53	28.96	625,696	-0.39(-1.33%)
Feb 13, 2018	29.21	29.70	28.83	29.35	305,129	-0.02(-0.07%)
Feb 12, 2018	28.83	29.62	28.44	29.37	561,463	+0.70(+2.42%)
Feb 09, 2018	28.53	28.96	27.14	28.68	717,906	+0.33(+1.18%)
Feb 08, 2018	29.25	29.67	28.03	28.35	1,007,832	-0.92(-3.16%)
Feb 07, 2018	28.91	29.48	28.83	29.27	513,134	+0.22(+0.74%)
Feb 06, 2018	26.98	29.36	26.96	29.05	916,313	+0.56(+1.98%)
Feb 05, 2018	28.86	29.76	28.23	28.49	531,323	-0.81(-2.78%)
Feb 02, 2018	30.84	31.10	29.25	29.31	891,896	-1.81(-5.81%)

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.