Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	27.80	27.80	26.21	26.22	565,644	-1.63(-5.85%)
Apr 27, 2018	26.60	28.36	26.60	27.85	760,491	+1.43(+5.43%)
Apr 26, 2018	30.31	30.40	26.34	26.42	1,633,231	-4.20(-13.71%)
Apr 25, 2018	30.34	30.85	29.72	30.62	371,002	+0.31(+1.02%)
Apr 24, 2018	31.69	31.82	30.12	30.31	406,484	-1.06(-3.39%)
Apr 23, 2018	30.76	31.43	30.54	31.37	312,368	+0.75(+2.44%)
Apr 20, 2018	31.44	31.96	30.55	30.62	310,964	-0.91(-2.88%)
Apr 19, 2018	32.33	33.09	31.32	31.53	296,625	-1.12(-3.43%)
Apr 18, 2018	32.55	32.95	32.23	32.65	242,048	+0.15(+0.47%)
Apr 17, 2018	32.68	32.90	32.33	32.50	330,389	+0.09(+0.28%)
Apr 16, 2018	31.70	32.73	31.60	32.41	328,636	+0.85(+2.70%)
Apr 13, 2018	32.09	32.26	31.41	31.56	240,283	-0.21(-0.66%)
Apr 12, 2018	30.93	32.03	30.90	31.77	324,306	+0.91(+2.94%)
Apr 11, 2018	31.14	31.46	30.66	30.86	288,256	-0.61(-1.93%)
Apr 10, 2018	30.52	32.02	30.18	31.47	447,408	+1.56(+5.20%)
Apr 09, 2018	29.58	30.54	29.24	29.91	390,031	+0.54(+1.82%)
Apr 06, 2018				29.38	576,232	-2.33(-7.34%)
Apr 05, 2018	30.96	31.76	30.61	31.70	477,967	+0.84(+2.73%)
Apr 04, 2018	30.04	31.03	29.81	30.86	310,780	+0.28(+0.90%)
Apr 03, 2018	30.29	30.59	29.87	30.58	282,819	+0.50(+1.67%)
Apr 02, 2018	31.13	31.22	29.77	30.08	382,291	-1.12(-3.59%)
Mar 29, 2018		31.20	31.20	31.20	0	+0.55(+1.80%)
Mar 28, 2018	30.90	31.18	30.44	30.65	263,025	-0.33(-1.07%)
Mar 27, 2018	32.12	32.30	30.69	30.98	292,354	-0.93(-2.92%)
Mar 26, 2018	31.87	32.06	31.33	31.91	497,550	+0.63(+2.02%)
Mar 23, 2018	32.42	32.56	31.27	31.28	269,001	-1.02(-3.16%)
Mar 22, 2018	33.57	33.57	32.29	32.30	299,433	-1.59(-4.69%)
Mar 21, 2018	33.08	34.35	32.83	33.89	253,559	+0.80(+2.43%)
Mar 20, 2018	33.19	33.80	33.04	33.09	327,033	-0.02(-0.07%)
Mar 19, 2018	33.04	33.30	32.38	33.11	261,581	-0.03(-0.10%)
Mar 16, 2018	32.55	33.39	32.47	33.15	515,603	+0.51(+1.56%)
Mar 15, 2018	33.18	33.23	32.36	32.63	301,545	-0.42(-1.28%)
Mar 14, 2018	33.98	33.98	32.98	33.06	319,761	-0.91(-2.67%)
Mar 13, 2018	34.12	34.65	33.84	33.96	595,187	+0.15(+0.43%)
Mar 12, 2018	35.08	35.12	33.62	33.82	424,972	-1.05(-3.02%)
Mar 09, 2018	34.67	35.15	34.48	34.87	477,196	+0.41(+1.18%)
Mar 08, 2018	34.82	35.24	33.92	34.47	363,850	-0.32(-0.91%)
Mar 07, 2018	35.39	35.86	34.14	34.78	485,317	-0.94(-2.63%)
Mar 06, 2018	34.05	35.72	33.64	35.72	922,173	+1.73(+5.10%)
Mar 05, 2018	32.44	34.09	31.88	33.99	905,093	+1.42(+4.36%)
Mar 02, 2018	31.35	33.27	31.12	32.57	938,434	+1.31(+4.17%)
Mar 01, 2018	30.48	31.46	29.89	31.26	569,254	+0.71(+2.33%)
Feb 28, 2018	32.43	32.61	30.49	30.55	445,880	-1.86(-5.73%)
Feb 27, 2018	31.00	32.75	30.47	32.41	509,203	+1.39(+4.50%)
Feb 26, 2018	31.63	31.63	30.58	31.01	279,689	-0.36(-1.15%)
Feb 23, 2018	30.75	31.95	30.75	31.37	403,409	+0.88(+2.88%)
Feb 22, 2018	30.53	31.26	29.59	30.50	294,902	+0.82(+2.77%)
Feb 21, 2018	29.52	30.40	29.41	29.68	265,094	+0.02(+0.05%)
Feb 20, 2018	29.53	30.26	29.26	29.66	198,081	-0.12(-0.41%)
Feb 16, 2018		29.78	29.78	29.78	0	+0.74(+2.55%)
Feb 15, 2018	29.39	29.39	28.40	29.04	234,318	-0.07(-0.25%)
Feb 14, 2018	28.60	29.31	28.60	29.11	173,534	+0.17(+0.58%)
Feb 13, 2018	28.47	29.34	28.42	28.94	288,707	+0.27(+0.93%)
Feb 12, 2018	28.61	28.98	27.90	28.68	271,660	+0.33(+1.16%)
Feb 09, 2018	29.26	29.46	27.45	28.35	426,197	-0.47(-1.62%)
Feb 08, 2018		30.12	28.81	28.81	281,821	-1.30(-4.33%)
Feb 07, 2018	29.51	30.39	29.32	30.12	213,692	+0.50(+1.68%)
Feb 06, 2018	28.09	30.00	27.77	29.62	396,387	+0.28(+0.96%)
Feb 05, 2018	29.50	30.51	28.98	29.34	322,192	-0.68(-2.25%)
Feb 02, 2018	31.45	31.66	29.70	30.01	498,886	-1.74(-5.48%)

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.