Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	26.70	26.82	25.38	25.50	377,999	-1.00(-3.77%)
Apr 27, 2018	25.20	26.65	25.20	26.50	535,273	+1.50(+6.00%)
Apr 26, 2018	25.85	26.40	24.95	25.00	558,003	-0.85(-3.29%)
Apr 25, 2018	25.55	26.05	25.15	25.85	332,133	+0.40(+1.57%)
Apr 24, 2018	26.35	26.60	25.15	25.45	493,984	-0.90(-3.42%)
Apr 23, 2018	26.60	26.85	25.85	26.35	359,550	+0.00(+0.00%)
Apr 20, 2018	26.50	26.75	26.00	26.35	705,061	-0.10(-0.38%)
Apr 19, 2018	27.85	28.19	26.30	26.45	711,693	-1.55(-5.54%)
Apr 18, 2018	28.85	29.45	28.00	28.00	450,479	-0.65(-2.27%)
Apr 17, 2018	28.60	29.20	28.40	28.65	438,957	+0.15(+0.53%)
Apr 16, 2018	27.75	28.65	27.60	28.50	321,831	+0.75(+2.70%)
Apr 13, 2018	29.15	29.15	27.65	27.75	481,226	-1.15(-3.98%)
Apr 12, 2018	27.45	29.30	27.25	28.90	775,908	+1.25(+4.52%)
Apr 11, 2018	28.00	28.15	27.20	27.65	924,076	+0.15(+0.55%)
Apr 10, 2018	27.40	27.65	25.75	27.50	1,497,892	+0.43(+1.57%)
Apr 09, 2018	28.00	28.70	27.05	27.07	1,094,907	-0.62(-2.26%)
Apr 06, 2018	30.05	30.90	26.95	27.70	2,230,402	-3.03(-9.85%)
Apr 05, 2018	30.65	32.52	29.98	30.73	4,243,529	-5.12(-14.30%)
Apr 04, 2018	33.70	36.25	32.71	35.85	726,252	+1.50(+4.37%)
Apr 03, 2018	33.65	34.66	32.90	34.35	531,126	+0.80(+2.38%)
Apr 02, 2018	33.80	33.95	32.30	33.55	500,241	-0.45(-1.32%)
Mar 29, 2018		34.00	34.00	34.00	0	+1.65(+5.10%)
Mar 28, 2018	31.85	32.80	31.30	32.35	346,024	+0.50(+1.57%)
Mar 27, 2018	33.05	33.05	31.38	31.85	305,573	-1.05(-3.19%)
Mar 26, 2018	31.40	33.05	30.51	32.90	348,833	+2.00(+6.47%)
Mar 23, 2018	31.55	31.70	30.75	30.90	337,298	-0.45(-1.44%)
Mar 22, 2018	32.85	33.45	31.30	31.35	393,780	-1.80(-5.43%)
Mar 21, 2018	32.65	33.55	32.65	33.15	205,350	+0.40(+1.22%)
Mar 20, 2018	32.85	33.30	32.55	32.75	236,510	-0.15(-0.46%)
Mar 19, 2018	32.45	33.05	31.80	32.90	325,675	+0.15(+0.46%)
Mar 16, 2018	32.35	33.40	32.00	32.75	342,236	+0.35(+1.08%)
Mar 15, 2018	32.80	33.00	31.90	32.40	258,624	-0.30(-0.92%)
Mar 14, 2018	33.60	33.84	32.40	32.70	433,881	-0.70(-2.10%)
Mar 13, 2018	34.50	35.05	33.35	33.40	375,909	-0.80(-2.34%)
Mar 12, 2018	34.55	35.10	34.05	34.20	259,049	-0.20(-0.58%)
Mar 09, 2018	33.35	34.50	32.90	34.40	377,672	+1.60(+4.88%)
Mar 08, 2018	33.25	33.65	32.45	32.80	255,252	-0.35(-1.06%)
Mar 07, 2018	33.50	34.05	32.65	33.15	295,017	-0.50(-1.49%)
Mar 06, 2018	32.80	33.85	32.60	33.65	237,944	+0.85(+2.59%)
Mar 05, 2018	33.05	33.65	32.40	32.80	243,448	-0.25(-0.76%)
Mar 02, 2018	32.50	33.50	32.20	33.05	312,522	+0.10(+0.30%)
Mar 01, 2018	32.90	33.10	31.27	32.95	360,776	+0.25(+0.76%)
Feb 28, 2018	32.10	33.35	32.00	32.70	286,272	+0.65(+2.03%)
Feb 27, 2018	33.25	33.80	31.98	32.05	289,781	-1.00(-3.03%)
Feb 26, 2018	33.05	33.45	32.50	33.05	234,620	-0.05(-0.15%)
Feb 23, 2018	31.95	33.35	31.95	33.10	252,584	+1.45(+4.58%)
Feb 22, 2018				31.65	253,267	+0.60(+1.93%)
Feb 21, 2018	30.50	32.15	30.50	31.05	399,755	+0.55(+1.80%)
Feb 20, 2018	31.45	31.89	30.35	30.50	351,576	-1.55(-4.84%)
Feb 16, 2018		32.05	32.05	32.05	0	-0.50(-1.54%)
Feb 15, 2018	32.15	32.90	31.55	32.55	227,413	+0.75(+2.36%)
Feb 14, 2018	30.55	32.45	30.25	31.80	360,254	+1.10(+3.58%)
Feb 13, 2018	31.65	32.20	30.12	30.70	454,557	-1.00(-3.15%)
Feb 12, 2018	31.40	32.30	30.95	31.70	243,611	+0.55(+1.77%)
Feb 09, 2018	30.85	31.95	30.55	31.15	881,616	+0.80(+2.64%)
Feb 08, 2018	32.00	32.58	30.20	30.35	469,402	-1.70(-5.30%)
Feb 07, 2018	29.95	32.25	29.75	32.05	601,732	+2.05(+6.83%)
Feb 06, 2018	29.05	31.45	29.05	30.00	753,944	-0.10(-0.33%)
Feb 05, 2018	29.80	30.75	29.50	30.10	375,908	-0.10(-0.33%)
Feb 02, 2018	31.35	31.35	29.95	30.20	450,078	-1.35(-4.28%)

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.