Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	44.31	44.31	41.79	41.80	98,217	-1.98(-4.53%)
Apr 27, 2018	43.21	44.00	42.98	43.79	78,305	+0.49(+1.12%)
Apr 26, 2018	42.26	43.74	42.06	43.30	133,847	+1.60(+3.84%)
Apr 25, 2018	41.00	41.75	40.17	41.70	118,793	+0.56(+1.37%)
Apr 24, 2018	42.41	42.54	40.25	41.14	121,320	-0.98(-2.33%)
Apr 23, 2018	41.92	42.50	41.68	42.12	93,126	+0.47(+1.12%)
Apr 20, 2018	42.36	42.61	41.23	41.65	137,572	-0.71(-1.69%)
Apr 19, 2018	43.23	43.29	41.90	42.37	174,518	-1.11(-2.56%)
Apr 18, 2018	43.73	43.87	42.87	43.48	222,517	+0.10(+0.24%)
Apr 17, 2018	43.42	43.59	42.69	43.38	164,508	+1.01(+2.38%)
Apr 16, 2018	42.09	42.81	42.04	42.37	114,864	+0.98(+2.37%)
Apr 13, 2018	41.93	42.21	40.77	41.38	113,570	-0.10(-0.25%)
Apr 12, 2018	41.25	42.05	41.17	41.49	115,208	+0.84(+2.06%)
Apr 11, 2018	40.81	41.46	40.49	40.65	141,918	-1.06(-2.54%)
Apr 10, 2018	40.88	42.12	40.43	41.71	299,760	+2.08(+5.24%)
Apr 09, 2018	39.06	41.28	38.83	39.63	214,884	+1.07(+2.77%)
Apr 06, 2018	40.57	41.12	37.46	38.56	227,975	-2.98(-7.18%)
Apr 05, 2018	42.03	42.19	41.11	41.55	134,984	-0.15(-0.37%)
Apr 04, 2018	38.54	41.98	38.45	41.70	284,112	+1.71(+4.26%)
Apr 03, 2018	38.74	40.16	38.19	39.99	154,869	+1.81(+4.74%)
Apr 02, 2018	40.71	41.08	37.02	38.18	245,320	-2.84(-6.92%)
Mar 29, 2018		41.02	41.02	41.02	0	+0.91(+2.28%)
Mar 28, 2018	39.74	41.21	39.74	40.11	168,037	+0.56(+1.42%)
Mar 27, 2018	41.40	41.78	38.88	39.55	318,110	-1.41(-3.44%)
Mar 26, 2018	39.99	41.11	38.57	40.96	262,033	+2.34(+6.07%)
Mar 23, 2018	41.20	41.49	38.53	38.61	345,902	-2.59(-6.29%)
Mar 22, 2018	43.82	43.82	40.97	41.20	283,534	-3.90(-8.64%)
Mar 21, 2018	45.80	46.60	45.03	45.10	93,952	-0.51(-1.13%)
Mar 20, 2018	45.62	46.06	44.92	45.62	64,382	+0.17(+0.38%)
Mar 19, 2018	47.60	47.66	44.62	45.44	199,069	-2.37(-4.96%)
Mar 16, 2018	47.88	48.50	47.82	47.82	83,061	+0.00(+0.00%)
Mar 15, 2018	48.30	48.93	47.67	47.82	889,565	-0.21(-0.44%)
Mar 14, 2018	49.11	49.63	47.64	48.03	601,795	-0.84(-1.72%)
Mar 13, 2018	49.09	49.77	48.46	48.86	574,639	+0.21(+0.43%)
Mar 12, 2018	49.27	49.55	48.45	48.66	342,796	-0.55(-1.12%)
Mar 09, 2018	47.96	49.27	47.54	49.21	399,152	+1.98(+4.20%)
Mar 08, 2018	46.39	47.32	46.39	47.23	198,146	+0.97(+2.10%)
Mar 07, 2018		46.38		46.25	71,019	+0.62(+1.36%)
Mar 06, 2018	46.39	46.39	44.90	45.63	126,651	-0.13(-0.29%)
Mar 05, 2018	44.17	46.14	43.80	45.77	129,412	+1.19(+2.67%)
Mar 02, 2018	42.66	44.82	42.41	44.58	118,837	+1.26(+2.90%)
Mar 01, 2018	45.61	45.74	42.26	43.32	244,673	-2.17(-4.78%)
Feb 28, 2018	48.12	48.30	45.49	45.49	124,269	-2.34(-4.90%)
Feb 27, 2018	49.41	49.77	47.83	47.84	116,227	-1.53(-3.11%)
Feb 26, 2018	47.87	49.48	47.87	49.37	148,087	+1.88(+3.95%)
Feb 23, 2018	46.07	47.54	45.57	47.49	112,126	+2.12(+4.66%)
Feb 22, 2018			45.09	45.38	141,172	-0.26(-0.56%)
Feb 21, 2018	46.35	48.01	45.63	45.63	216,884	-0.53(-1.16%)
Feb 20, 2018	46.80	47.54	45.81	46.17	134,433	-1.54(-3.24%)
Feb 16, 2018		47.71	47.71	47.71	0	+0.87(+1.85%)
Feb 15, 2018	46.18	46.84	45.32	46.84	216,478	+1.61(+3.56%)
Feb 14, 2018	42.98	45.51	42.87	45.23	211,931	+1.43(+3.26%)
Feb 13, 2018	43.07	44.05	42.25	43.80	166,328	+0.13(+0.31%)
Feb 12, 2018	43.23	44.68	42.26	43.67	263,556	+1.21(+2.85%)
Feb 09, 2018	42.03	43.53	38.73	42.46	610,558	+1.68(+4.11%)
Feb 08, 2018	45.44	45.86	40.74	40.78	424,454	-4.82(-10.57%)
Feb 07, 2018	45.50	47.45	45.02	45.61	438,866	-0.11(-0.25%)
Feb 06, 2018	41.48	46.29	41.48	45.72	540,827	-0.45(-0.97%)
Feb 05, 2018	50.14	51.23	43.28	46.17	612,785	-4.98(-9.74%)
Feb 02, 2018	52.14	53.38	51.05	51.15	220,155	-2.21(-4.14%)

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.