Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	27.97	27.97	26.37	26.38	562,334	-1.64(-5.85%)
Apr 27, 2018	26.75	28.53	26.75	28.02	756,040	+1.44(+5.43%)
Apr 26, 2018	30.49	30.58	26.50	26.57	1,623,672	-4.22(-13.71%)
Apr 25, 2018	30.52	31.03	29.90	30.80	368,831	+0.31(+1.02%)
Apr 24, 2018	31.87	32.00	30.30	30.49	404,105	-1.07(-3.38%)
Apr 23, 2018	30.94	31.61	30.72	31.55	310,540	+0.75(+2.44%)
Apr 20, 2018	31.63	32.15	30.73	30.80	309,144	-0.91(-2.88%)
Apr 19, 2018	32.52	33.29	31.51	31.72	294,889	-1.13(-3.43%)
Apr 18, 2018	32.74	33.14	32.42	32.84	240,632	+0.15(+0.47%)
Apr 17, 2018	32.88	33.10	32.52	32.69	328,455	+0.09(+0.28%)
Apr 16, 2018	31.89	32.92	31.78	32.60	326,713	+0.86(+2.70%)
Apr 13, 2018	32.28	32.45	31.60	31.74	238,877	-0.21(-0.66%)
Apr 12, 2018	31.11	32.22	31.08	31.95	322,408	+0.91(+2.94%)
Apr 11, 2018	31.32	31.64	30.85	31.04	286,569	-0.61(-1.93%)
Apr 10, 2018	30.70	32.21	30.36	31.65	444,790	+1.57(+5.20%)
Apr 09, 2018	29.75	30.72	29.41	30.09	387,748	+0.54(+1.82%)
Apr 06, 2018				29.55	572,860	-2.34(-7.34%)
Apr 05, 2018	31.14	31.95	30.79	31.89	475,170	+0.85(+2.73%)
Apr 04, 2018	30.22	31.21	29.98	31.04	308,961	+0.28(+0.90%)
Apr 03, 2018	30.47	30.77	30.04	30.76	281,164	+0.51(+1.67%)
Apr 02, 2018	31.31	31.40	29.95	30.26	380,054	-1.13(-3.59%)
Mar 29, 2018		31.38	31.38	31.38	0	+0.55(+1.80%)
Mar 28, 2018	31.08	31.36	30.62	30.83	261,486	-0.33(-1.07%)
Mar 27, 2018	32.31	32.49	30.87	31.16	290,643	-0.94(-2.92%)
Mar 26, 2018	32.06	32.25	31.51	32.10	494,638	+0.64(+2.02%)
Mar 23, 2018	32.61	32.75	31.46	31.47	267,427	-1.03(-3.16%)
Mar 22, 2018	33.76	33.76	32.48	32.49	297,680	-1.60(-4.69%)
Mar 21, 2018	33.28	34.55	33.02	34.09	252,076	+0.81(+2.43%)
Mar 20, 2018	33.38	34.00	33.23	33.28	325,119	-0.02(-0.07%)
Mar 19, 2018	33.23	33.49	32.57	33.31	260,050	-0.03(-0.10%)
Mar 16, 2018	32.75	33.59	32.66	33.34	512,586	+0.51(+1.56%)
Mar 15, 2018	33.37	33.42	32.55	32.83	299,780	-0.42(-1.28%)
Mar 14, 2018	34.18	34.18	33.17	33.25	317,890	-0.91(-2.67%)
Mar 13, 2018	34.32	34.85	34.04	34.16	591,704	+0.15(+0.43%)
Mar 12, 2018	35.29	35.33	33.82	34.02	422,485	-1.06(-3.02%)
Mar 09, 2018	34.87	35.35	34.69	35.08	474,403	+0.41(+1.18%)
Mar 08, 2018	35.02	35.44	34.12	34.67	361,721	-0.32(-0.91%)
Mar 07, 2018	35.60	36.07	34.34	34.99	482,477	-0.95(-2.63%)
Mar 06, 2018	34.25	35.93	33.84	35.93	916,776	+1.74(+5.10%)
Mar 05, 2018	32.63	34.29	32.07	34.19	899,796	+1.43(+4.36%)
Mar 02, 2018	31.53	33.46	31.30	32.76	932,942	+1.31(+4.17%)
Mar 01, 2018	30.66	31.64	30.06	31.45	565,922	+0.72(+2.33%)
Feb 28, 2018	32.62	32.81	30.67	30.73	443,270	-1.87(-5.73%)
Feb 27, 2018	31.18	32.94	30.65	32.60	506,223	+1.40(+4.50%)
Feb 26, 2018	31.82	31.82	30.76	31.20	278,053	-0.36(-1.15%)
Feb 23, 2018	30.93	32.13	30.93	31.56	401,048	+0.88(+2.88%)
Feb 22, 2018	30.71	31.45	29.76	30.68	293,176	+0.83(+2.77%)
Feb 21, 2018	29.70	30.58	29.58	29.85	263,543	+0.02(+0.05%)
Feb 20, 2018	29.70	30.44	29.43	29.83	196,921	-0.12(-0.41%)
Feb 16, 2018		29.96	29.96	29.96	0	+0.74(+2.55%)
Feb 15, 2018	29.56	29.56	28.56	29.21	232,947	-0.07(-0.25%)
Feb 14, 2018	28.77	29.49	28.77	29.28	172,519	+0.17(+0.58%)
Feb 13, 2018	28.64	29.51	28.59	29.11	287,018	+0.27(+0.93%)
Feb 12, 2018	28.77	29.15	28.06	28.85	270,070	+0.33(+1.16%)
Feb 09, 2018	29.43	29.63	27.62	28.51	423,703	-0.47(-1.62%)
Feb 08, 2018		30.30	28.98	28.98	280,171	-1.31(-4.33%)
Feb 07, 2018	29.68	30.57	29.50	30.30	212,441	+0.50(+1.68%)
Feb 06, 2018	28.26	30.17	27.93	29.79	394,067	+0.28(+0.96%)
Feb 05, 2018	29.67	30.69	29.15	29.51	320,306	-0.68(-2.25%)
Feb 02, 2018	31.64	31.84	29.88	30.19	495,966	-1.75(-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.