Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	41.02	41.02	41.02	41.02	14	-0.40(-0.98%)
Apr 27, 2018	41.74	41.74	41.42	41.42	290	-1.03(-2.44%)
Apr 26, 2018	43.76	43.76	42.32	42.46	1,296	-2.09(-4.69%)
Apr 25, 2018	45.75	45.75	44.30	44.55	4,561	+2.96(+7.12%)
Apr 24, 2018	41.59	41.59	41.59	41.59	802	-0.01(-0.02%)
Apr 23, 2018	41.90	41.90	41.09	41.60	1,468	-0.51(-1.21%)
Apr 20, 2018	42.55	42.55	42.11	42.11	1,280	+1.14(+2.78%)
Apr 19, 2018	41.68	42.34	40.96	40.97	23,521	+0.41(+1.01%)
Apr 18, 2018	41.26	41.26	40.52	40.56	1,900	+0.26(+0.64%)
Apr 17, 2018	40.30	40.30	40.30	40.30	715	-3.35(-7.67%)
Apr 16, 2018	43.65	43.65	43.65	43.65	565	-2.33(-5.07%)
Apr 13, 2018	45.98	45.98	45.98	45.98	768	-2.11(-4.39%)
Apr 12, 2018	48.09	48.09	48.09	48.09	756	-1.71(-3.43%)
Apr 11, 2018	49.80	49.80	49.80	49.80	135	+0.00(+0.00%)
Apr 10, 2018	49.80	49.80	49.80	49.80	111	+0.00(+0.00%)
Apr 09, 2018	49.80	49.80	49.80	49.80	1,032	+0.00(+0.00%)
Apr 06, 2018	47.91	51.70	47.91	49.80	913	+2.43(+5.13%)
Apr 05, 2018	47.37	47.37	47.37	47.37	1,995	-1.31(-2.69%)
Apr 04, 2018	52.62	52.72	48.54	48.68	2,774	-0.94(-1.89%)
Apr 03, 2018	50.56	51.17	49.62	49.62	594	-2.22(-4.28%)
Apr 02, 2018	48.66	53.42	48.44	51.84	4,527	+2.84(+5.80%)
Mar 29, 2018		49.00	49.00	49.00	0	-1.09(-2.19%)
Mar 28, 2018	51.23	51.50	50.09	50.09	52,531	+0.31(+0.63%)
Mar 27, 2018	46.30	50.60	46.30	49.78	33,820	+3.48(+7.52%)
Mar 26, 2018	47.14	49.22	46.30	46.30	33,761	-3.70(-7.40%)
Mar 23, 2018	47.04	50.02	45.52	50.00	31,274	+2.80(+5.93%)
Mar 22, 2018	45.16	47.53	43.43	47.20	27,648	+6.21(+15.15%)
Mar 21, 2018	41.96	42.12	39.80	40.99	15,332	-1.55(-3.64%)
Mar 20, 2018	43.08	43.08	42.54	42.54	1,890	-0.83(-1.91%)
Mar 19, 2018	40.32	45.18	40.32	43.37	17,421	+4.07(+10.36%)
Mar 16, 2018	39.30	39.30	39.30	39.30	984	-1.14(-2.82%)
Mar 15, 2018	40.26	40.69	40.26	40.44	780	-1.16(-2.79%)
Mar 14, 2018	40.49	41.97	40.49	41.60	23,969	+0.89(+2.19%)
Mar 13, 2018	40.08	40.71	40.08	40.71	1,606	+0.95(+2.39%)
Mar 12, 2018	38.92	40.00	38.92	39.76	1,913	+1.51(+3.95%)
Mar 09, 2018	40.32	40.32	38.25	38.25	14,760	-4.34(-10.19%)
Mar 08, 2018	42.58	42.60	42.58	42.59	55,837	-0.45(-1.05%)
Mar 07, 2018			43.03	43.04	3,243	-0.65(-1.49%)
Mar 06, 2018	43.12	45.01	43.12	43.69	21,031	+0.23(+0.53%)
Mar 05, 2018	45.97	45.97	43.04	43.46	35,143	-1.66(-3.68%)
Mar 02, 2018	49.68	50.52	45.12	45.12	55,860	-2.08(-4.41%)
Mar 01, 2018	43.82	49.32	43.82	47.20	45,362	+3.04(+6.88%)
Feb 28, 2018	41.32	44.33	41.20	44.16	72,327	+1.75(+4.13%)
Feb 27, 2018	39.17	42.62	39.17	42.41	69,491	+3.13(+7.97%)
Feb 26, 2018	39.32	39.51	38.70	39.28	4,101	-1.21(-2.99%)
Feb 23, 2018	42.52	42.86	40.47	40.49	55,643	-3.43(-7.81%)
Feb 22, 2018		44.51		43.92	55,770	-0.58(-1.30%)
Feb 21, 2018	43.41	44.54	41.08	44.50	142,698	+0.66(+1.51%)
Feb 20, 2018	43.20	44.68	42.89	43.84	43,917	+1.72(+4.08%)
Feb 16, 2018		42.12	42.12	42.12	0	+0.62(+1.49%)
Feb 15, 2018	41.03	42.38	40.88	41.50	13,547	-0.98(-2.31%)
Feb 14, 2018	47.32	47.33	42.32	42.48	89,312	-5.49(-11.44%)
Feb 13, 2018			47.60	47.97	36,602	-0.58(-1.19%)
Feb 12, 2018	48.28	50.08	48.00	48.55	14,587	-1.73(-3.44%)
Feb 09, 2018	49.72	56.40	49.00	50.28	44,468	-4.90(-8.88%)
Feb 08, 2018	45.43	55.18	45.36	55.18	100,788	+10.64(+23.89%)
Feb 07, 2018	43.74	45.09	43.74	44.54	27,788	+1.42(+3.30%)
Feb 06, 2018	46.00	58.10	43.12	43.12	12,367	+2.95(+7.33%)
Feb 05, 2018	33.94	40.17	32.63	40.17	49,071	+7.32(+22.28%)
Feb 02, 2018	30.04	33.30	30.03	32.85	29,185	+3.74(+12.86%)

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.