Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	23.02	23.69	22.55	23.39	1,107,827	+0.58(+2.54%)
Apr 27, 2018	24.26	24.45	22.60	22.81	2,103,312	-0.96(-4.04%)
Apr 26, 2018	24.69	24.79	23.50	23.77	5,804,633	-1.98(-7.69%)
Apr 25, 2018	26.36	26.39	24.83	25.75	946,452	-0.53(-2.02%)
Apr 24, 2018	27.35	27.36	25.18	26.28	1,826,119	-3.52(-11.81%)
Apr 23, 2018	30.43	31.24	29.55	29.80	525,725	-0.32(-1.06%)
Apr 20, 2018	31.71	32.48	29.59	30.12	671,418	-1.55(-4.89%)
Apr 19, 2018	32.60	32.63	31.31	31.67	393,231	-1.18(-3.59%)
Apr 18, 2018	33.65	33.90	31.82	32.85	799,038	-0.47(-1.41%)
Apr 17, 2018	31.11	33.56	30.98	33.32	593,821	+2.56(+8.32%)
Apr 16, 2018	30.65	30.94	29.82	30.76	345,187	+0.42(+1.38%)
Apr 13, 2018	30.95	31.37	29.75	30.34	745,915	-0.24(-0.78%)
Apr 12, 2018	29.89	31.26	29.45	30.58	466,747	+1.01(+3.42%)
Apr 11, 2018	29.54	30.99	28.69	29.57	709,152	-0.23(-0.77%)
Apr 10, 2018	29.44	30.00	28.94	29.80	317,904	+0.98(+3.40%)
Apr 09, 2018	27.71	29.89	27.71	28.82	406,332	+1.31(+4.76%)
Apr 06, 2018	28.65	29.14	27.27	27.51	428,551	-1.57(-5.40%)
Apr 05, 2018	28.88	29.42	28.63	29.08	282,269	+0.61(+2.14%)
Apr 04, 2018	28.84	29.07	27.70	28.47	402,714	-0.80(-2.73%)
Apr 03, 2018	29.25	30.08	28.85	29.27	283,733	+0.36(+1.25%)
Apr 02, 2018	29.04	29.28	28.16	28.91	614,075	-0.43(-1.47%)
Mar 29, 2018		29.34	29.34	29.34	0	+1.38(+4.94%)
Mar 28, 2018	29.23	29.72	27.50	27.96	917,846	-1.56(-5.28%)
Mar 27, 2018	32.26	32.30	29.29	29.52	565,398	-2.23(-7.02%)
Mar 26, 2018	30.85	31.88	30.37	31.75	585,251	+2.05(+6.90%)
Mar 23, 2018	31.89	32.47	28.51	29.70	1,060,571	-2.29(-7.16%)
Mar 22, 2018	31.05	32.65	30.95	31.99	654,937	+0.57(+1.81%)
Mar 21, 2018	31.60	31.70	31.00	31.42	456,930	-0.09(-0.29%)
Mar 20, 2018	32.67	32.90	30.82	31.51	652,673	-0.59(-1.84%)
Mar 19, 2018	30.81	32.54	30.45	32.10	1,155,200	+0.55(+1.74%)
Mar 16, 2018	34.20	34.21	30.23	31.55	4,348,016	-2.04(-6.07%)
Mar 15, 2018	31.41	34.00	31.26	33.59	1,529,193	+2.39(+7.66%)
Mar 14, 2018	30.00	31.40	29.75	31.20	1,339,096	+1.20(+4.00%)
Mar 13, 2018	30.03	30.61	28.11	30.00	1,348,801	+0.12(+0.40%)
Mar 12, 2018	27.64	31.13	27.24	29.88	2,311,630	+2.98(+11.08%)
Mar 09, 2018	25.21	27.05	25.19	26.90	1,192,596	+2.03(+8.16%)
Mar 08, 2018	24.39	24.99	23.91	24.87	437,255	+0.77(+3.20%)
Mar 07, 2018			23.60	24.10	974,023	-0.23(-0.95%)
Mar 06, 2018	24.00	24.52	23.04	24.33	773,363	+0.83(+3.53%)
Mar 05, 2018	23.07	25.20	22.55	23.50	1,149,529	+1.55(+7.06%)
Mar 02, 2018	22.44	23.43	21.17	21.95	854,704	-0.72(-3.18%)
Mar 01, 2018	22.80	23.50	22.17	22.67	316,182	-0.09(-0.40%)
Feb 28, 2018	22.90	24.24	22.52	22.76	730,040	+0.18(+0.80%)
Feb 27, 2018	20.10	23.00	20.10	22.58	781,255	+2.33(+11.51%)
Feb 26, 2018	20.00	20.83	19.90	20.25	312,174	+0.61(+3.11%)
Feb 23, 2018	19.53	20.45	19.19	19.64	209,587	+0.23(+1.18%)
Feb 22, 2018	20.05	20.26	19.02	19.41	213,022	-0.69(-3.43%)
Feb 21, 2018	20.71	21.36	19.95	20.10	275,433	-0.57(-2.76%)
Feb 20, 2018	19.74	20.79	19.35	20.67	207,938	+1.40(+7.27%)
Feb 16, 2018		19.27	19.27	19.27	0	+0.56(+2.99%)
Feb 15, 2018	18.13	18.90	17.82	18.71	194,101	+0.74(+4.12%)
Feb 14, 2018	18.03	18.64	17.78	17.97	181,585	-0.01(-0.06%)
Feb 13, 2018	17.89	18.50	17.54	17.98	82,912	-0.02(-0.11%)
Feb 12, 2018	18.10	18.23	17.64	18.00	207,620	-0.04(-0.22%)
Feb 09, 2018	18.83	19.02	16.59	18.04	607,457	-0.60(-3.22%)
Feb 08, 2018	20.14	20.41	18.57	18.64	290,365	-1.60(-7.91%)
Feb 07, 2018	20.00	20.46	20.00	20.24	231,833	+0.26(+1.30%)
Feb 06, 2018	19.83	20.80	18.60	19.98	346,211	-0.14(-0.70%)
Feb 05, 2018	20.58	22.50	19.08	20.12	983,507	-0.49(-2.38%)
Feb 02, 2018	20.25	20.61	19.13	20.61	475,744	+0.71(+3.57%)
Feb 01, 2018	18.83	20.50	18.62	19.90	342,625	+0.81(+4.24%)
Jan 31, 2018	18.00	19.19	17.79	19.09	271,429	+1.23(+6.89%)
Jan 30, 2018	18.12	18.41	18.08	17.86	103,636	-0.35(-1.92%)
Jan 29, 2018	17.52	18.45	17.41	18.21	155,654	+0.71(+4.06%)
Jan 26, 2018	19.01	19.01	17.50	17.50	490,334	-1.37(-7.26%)
Jan 25, 2018	18.72	19.02	18.51	18.87	84,534	+0.12(+0.64%)
Jan 24, 2018	19.23	19.77	18.31	18.75	214,537	-0.48(-2.50%)
Jan 23, 2018	18.20	19.49	18.05	19.23	193,572	+1.06(+5.83%)
Jan 22, 2018	18.59	18.91	17.61	18.17	399,265	-0.36(-1.94%)
Jan 19, 2018	18.63	19.00	18.13	18.53	236,440	+0.10(+0.54%)
Jan 18, 2018	19.98	20.39	18.02	18.43	459,354	-1.53(-7.67%)
Jan 17, 2018	20.44	20.51	19.72	19.96	212,935	-0.46(-2.25%)
Jan 16, 2018	21.03	21.29	20.26	20.42	397,249	-0.09(-0.44%)
Jan 12, 2018		20.51	20.51	20.51	0	+0.83(+4.22%)
Jan 11, 2018	19.14	20.00	18.88	19.68	439,693	+0.64(+3.36%)
Jan 10, 2018		19.12	18.31	19.04	169,451	+0.56(+3.03%)
Jan 09, 2018	18.99	18.99	18.06	18.48	227,792	-0.64(-3.35%)
Jan 08, 2018	19.29	19.43	18.51	19.12	208,583	+0.32(+1.70%)
Jan 05, 2018	17.82	19.47	17.59	18.80	394,472	+1.10(+6.21%)
Jan 04, 2018	18.10	18.63	17.10	17.70	169,753	-0.50(-2.75%)
Jan 03, 2018	18.63	18.89	18.06	18.20	151,754	-0.35(-1.89%)
Jan 02, 2018	17.96	18.82	17.81	18.55	407,548	+0.79(+4.45%)
Dec 29, 2017		17.76	17.76	17.76	0	+2.02(+12.83%)
Dec 28, 2017	15.82	16.00	15.55	15.74	54,895	-0.11(-0.69%)
Dec 27, 2017	15.72	16.38	15.72	15.85	227,607	+0.11(+0.70%)
Dec 26, 2017	15.17	15.93	14.78	15.74	155,414	+0.63(+4.17%)
Dec 22, 2017	15.62	15.87	15.10	15.11	137,410	-0.59(-3.76%)
Dec 21, 2017	14.94	15.91	14.71	15.70	329,691	+0.91(+6.15%)
Dec 20, 2017	14.87	14.99	14.77	14.79	121,603	-0.11(-0.74%)
Dec 19, 2017	14.73	14.98	14.00	14.90	465,817	+0.30(+2.05%)
Dec 18, 2017	14.55	15.00	14.41	14.60	550,910	+0.20(+1.39%)

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.