Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	43.76	44.16	43.36	43.76	15,682	+0.32(+0.74%)
Apr 27, 2018	42.24	44.24	42.24	43.44	25,183	+1.20(+2.84%)
Apr 26, 2018	41.84	43.72	41.68	42.24	17,214	+0.64(+1.54%)
Apr 25, 2018	41.60	42.24	41.44	41.60	31,199	-0.08(-0.19%)
Apr 24, 2018	42.40	42.56	41.28	41.68	31,260	-0.72(-1.70%)
Apr 23, 2018	42.80	44.64	42.08	42.40	12,924	-0.40(-0.93%)
Apr 20, 2018	44.00	44.80	41.52	42.80	41,035	-1.12(-2.55%)
Apr 19, 2018	45.44	45.44	43.28	43.92	16,700	-1.68(-3.68%)
Apr 18, 2018	47.12	47.20	45.28	45.60	10,133	-1.44(-3.06%)
Apr 17, 2018	46.56	47.60	45.92	47.04	16,001	+0.56(+1.20%)
Apr 16, 2018	44.80	47.76	44.56	46.48	22,004	+1.60(+3.57%)
Apr 13, 2018	44.16	47.60	44.16	44.88	10,637	+0.72(+1.63%)
Apr 12, 2018	43.44	46.40	43.44	44.16	29,885	+0.88(+2.03%)
Apr 11, 2018	41.92	43.91	41.92	43.28	12,009	+1.36(+3.24%)
Apr 10, 2018	41.52	42.56	41.04	41.92	29,923	+0.72(+1.75%)
Apr 09, 2018	41.76	42.16	41.04	41.20	30,640	-0.48(-1.15%)
Apr 06, 2018	42.32	42.40	41.01	41.68	33,667	-1.28(-2.98%)
Apr 05, 2018	43.36	44.40	42.40	42.96	35,265	-0.24(-0.56%)
Apr 04, 2018	44.32	44.32	42.72	43.20	59,550	-2.72(-5.92%)
Apr 03, 2018	43.20	45.92	42.40	45.92	45,745	+3.20(+7.49%)
Apr 02, 2018	44.24	46.56	42.24	42.72	76,847	-1.52(-3.44%)
Mar 29, 2018		44.24	44.24	44.24	0	-0.08(-0.18%)
Mar 28, 2018	46.56	46.56	44.08	44.32	18,500	-2.16(-4.65%)
Mar 27, 2018	45.20	46.80	44.40	46.48	35,462	+1.12(+2.47%)
Mar 26, 2018	48.56	48.56	44.24	45.36	57,368	-2.96(-6.13%)
Mar 23, 2018	48.32	48.72	47.36	48.32	47,915	-0.08(-0.17%)
Mar 22, 2018	49.60	49.68	48.16	48.40	33,019	-1.44(-2.89%)
Mar 21, 2018	49.60	50.16	49.60	49.84	44,579	+0.64(+1.30%)
Mar 20, 2018	49.76	50.40	48.32	49.20	37,304	-0.56(-1.13%)
Mar 19, 2018	50.56	50.56	49.28	49.76	15,365	-1.04(-2.05%)
Mar 16, 2018	50.56	51.12	50.24	50.80	27,156	+0.48(+0.95%)
Mar 15, 2018	50.48	51.12	49.76	50.32	17,981	-0.08(-0.16%)
Mar 14, 2018	49.92	50.72	49.92	50.40	25,494	+0.48(+0.96%)
Mar 13, 2018	50.72	51.68	48.40	49.92	33,264	-0.56(-1.11%)
Mar 12, 2018	48.56	50.96	47.92	50.48	56,799	+2.48(+5.17%)
Mar 09, 2018	48.00	48.88	47.12	48.00	91,552	-0.16(-0.33%)
Mar 08, 2018	48.96	49.52	48.00	48.16	35,455	-0.72(-1.47%)
Mar 07, 2018			48.08	48.88	52,620	-1.52(-3.02%)
Mar 06, 2018	53.84	54.16	50.24	50.40	56,275	-3.12(-5.83%)
Mar 05, 2018	56.72	58.00	52.80	53.52	62,972	-1.92(-3.46%)
Mar 02, 2018	53.60	56.72	52.72	55.44	33,128	+1.60(+2.97%)
Mar 01, 2018	53.92	54.05	52.75	53.84	35,673	+0.32(+0.60%)
Feb 28, 2018	58.00	58.48	52.80	53.52	41,223	-4.72(-8.10%)
Feb 27, 2018	58.80	59.12	57.60	58.24	19,031	-0.32(-0.55%)
Feb 26, 2018	60.00	60.00	58.09	58.56	14,865	-0.88(-1.48%)
Feb 23, 2018	59.76	60.88	58.16	59.44	22,049	-0.24(-0.40%)
Feb 22, 2018	58.80	61.20	58.00	59.68	28,199	+0.48(+0.81%)
Feb 21, 2018	58.24	59.70	57.60	59.20	19,605	+0.32(+0.54%)
Feb 20, 2018	60.24	62.24	58.48	58.88	31,337	+0.80(+1.38%)
Feb 16, 2018		58.08	58.08	58.08	0	-0.16(-0.27%)
Feb 15, 2018	55.04	59.92	54.40	58.24	46,107	+3.60(+6.59%)
Feb 14, 2018	54.16	55.84	53.52	54.64	43,520	+0.96(+1.79%)
Feb 13, 2018	54.96	54.96	53.20	53.68	46,258	-0.40(-0.74%)
Feb 12, 2018	53.44	56.00	52.88	54.08	37,685	+0.96(+1.81%)
Feb 09, 2018	53.12	53.92	52.48	53.12	47,838	-0.08(-0.15%)
Feb 08, 2018	54.16	55.28	52.80	53.20	15,982	-1.04(-1.92%)
Feb 07, 2018	54.00	55.84	52.88	54.24	28,106	+0.64(+1.19%)
Feb 06, 2018	54.48	56.80	52.80	53.60	64,481	-2.96(-5.23%)
Feb 05, 2018	60.00	60.08	56.40	56.56	24,116	-3.92(-6.48%)
Feb 02, 2018	59.84	61.24	58.00	60.48	21,524	-0.32(-0.53%)

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.