Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	37.00	37.07	34.20	34.80	5,160	-2.50(-6.70%)
Apr 27, 2018	37.50	38.40	35.80	37.30	2,729	-0.80(-2.10%)
Apr 26, 2018	38.15	38.85	37.00	38.10	852	+1.10(+2.97%)
Apr 25, 2018	38.70	38.80	37.00	37.00	681	-1.80(-4.64%)
Apr 24, 2018	40.30	40.30	37.80	38.80	3,006	-0.90(-2.27%)
Apr 23, 2018	40.00	41.10	39.50	39.70	3,672	-1.50(-3.64%)
Apr 20, 2018	40.20	41.80	39.50	41.20	2,250	+1.10(+2.74%)
Apr 19, 2018	40.00	41.00	40.00	40.10	1,217	+0.10(+0.25%)
Apr 18, 2018	40.10	42.00	39.20	40.00	10,457	-0.50(-1.23%)
Apr 17, 2018	41.80	41.80	39.70	40.50	4,928	-0.90(-2.17%)
Apr 16, 2018	43.40	43.40	40.40	41.40	7,766	-2.10(-4.83%)
Apr 13, 2018	41.90	43.50	41.01	43.50	7,536	+2.00(+4.82%)
Apr 12, 2018	43.10	43.90	41.50	41.50	3,432	-2.40(-5.47%)
Apr 11, 2018	40.20	44.60	40.00	43.90	3,374	+2.00(+4.77%)
Apr 10, 2018	40.40	42.30	40.00	41.90	2,855	+1.60(+3.97%)
Apr 09, 2018	42.51	42.80	38.25	40.30	4,375	-2.70(-6.28%)
Apr 06, 2018	44.50	44.50	41.60	43.00	2,366	-0.50(-1.15%)
Apr 05, 2018	42.40	43.50	40.70	43.50	2,876	+1.50(+3.57%)
Apr 04, 2018	38.00	44.38	38.00	42.00	6,619	+2.40(+6.06%)
Apr 03, 2018	38.50	40.00	37.80	39.60	6,800	-0.60(-1.49%)
Apr 02, 2018	44.10	44.10	38.30	40.20	7,540	-3.70(-8.43%)
Mar 29, 2018		43.90	43.90	43.90	0	-1.80(-3.94%)
Mar 28, 2018	45.68	46.39	45.00	45.70	3,099	+0.20(+0.44%)
Mar 27, 2018	45.60	46.60	45.00	45.50	4,017	-0.50(-1.09%)
Mar 26, 2018	46.50	47.00	45.50	46.00	6,522	-0.40(-0.86%)
Mar 23, 2018	47.40	47.80	45.50	46.40	6,987	-0.90(-1.90%)
Mar 22, 2018	47.10	48.16	45.20	47.30	9,728	+0.20(+0.42%)
Mar 21, 2018	47.40	48.80	46.80	47.10	7,387	+0.10(+0.21%)
Mar 20, 2018	46.00	49.40	45.50	47.00	13,417	+1.30(+2.84%)
Mar 19, 2018	47.00	47.35	45.34	45.70	7,788	-1.10(-2.35%)
Mar 16, 2018	46.00	47.79	46.00	46.80	6,058	+0.60(+1.30%)
Mar 15, 2018	46.80	48.10	45.05	46.20	17,773	-0.60(-1.28%)
Mar 14, 2018	48.50	48.50	46.60	46.80	21,006	-2.00(-4.10%)
Mar 13, 2018	48.50	50.00	48.00	48.80	19,558	+0.30(+0.62%)
Mar 12, 2018	47.50	49.80	47.50	48.50	17,879	+1.00(+2.11%)
Mar 09, 2018	46.60	48.00	46.50	47.50	14,442	+0.50(+1.06%)
Mar 08, 2018	45.00	48.20	44.50	47.00	97,392	-6.40(-11.99%)
Mar 07, 2018	50.70	59.00	47.90	53.40	17,546	-2.60(-4.64%)
Mar 06, 2018	48.50	62.90	46.30	56.00	23,111	+9.00(+19.15%)
Mar 05, 2018	42.45	51.92	42.45	47.00	4,787	+3.90(+9.05%)
Mar 02, 2018	41.50	43.90	41.50	43.10	1,332	+1.00(+2.38%)
Mar 01, 2018	41.12	44.90	41.00	42.10	3,356	-2.90(-6.44%)
Feb 28, 2018	44.80	46.50	41.00	45.00	4,116	+2.10(+4.90%)
Feb 27, 2018	44.30	45.30	40.20	42.90	10,483	-1.44(-3.24%)
Feb 26, 2018	45.90	46.40	44.00	44.34	9,078	-1.16(-2.56%)
Feb 23, 2018	49.20	49.20	45.50	45.50	3,005	-1.50(-3.19%)
Feb 22, 2018	45.10	49.39	44.00	47.00	9,052	+2.10(+4.68%)
Feb 21, 2018	40.99	45.10	40.90	44.90	2,275	+3.81(+9.27%)
Feb 20, 2018	41.30	41.90	39.50	41.09	4,732	-0.21(-0.51%)
Feb 16, 2018		41.30	41.30	41.30	0	-0.80(-1.90%)
Feb 15, 2018	43.20	43.33	41.30	42.10	1,880	-1.30(-3.00%)
Feb 14, 2018	47.90	47.90	42.50	43.40	5,665	-2.79(-6.04%)
Feb 13, 2018	42.24	48.30	42.24	46.19	1,932	+2.29(+5.22%)
Feb 12, 2018	42.10	43.90	41.91	43.90	535	-0.30(-0.68%)
Feb 09, 2018	43.60	44.40	41.31	44.20	2,305	+1.20(+2.79%)
Feb 08, 2018	41.70	45.20	40.90	43.00	7,995	+2.50(+6.17%)
Feb 07, 2018	42.40	42.40	40.50	40.50	3,410	-2.00(-4.71%)
Feb 06, 2018	41.00	42.50	39.00	42.50	5,090	+0.50(+1.19%)
Feb 05, 2018		42.59	42.00	42.00	1,386	-0.60(-1.41%)
Feb 02, 2018	43.01	43.89	42.50	42.60	3,680	-1.30(-2.96%)

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.