Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	34.09	34.41	33.65	33.67	39,197,880	-0.91(-2.62%)
May 30, 2019	34.88	35.23	34.19	34.58	39,591,956	-0.27(-0.76%)
May 29, 2019	35.11	35.46	34.50	34.84	56,350,172	-0.74(-2.09%)
May 28, 2019	36.21	36.54	35.57	35.59	43,073,044	-0.45(-1.25%)
May 24, 2019	36.76	37.12	35.97	36.04	36,007,080	-0.54(-1.47%)
May 23, 2019	37.16	37.16	35.98	36.58	59,553,556	-1.21(-3.21%)
May 22, 2019	38.11	38.37	37.68	37.79	32,794,342	-0.71(-1.84%)
May 21, 2019	38.28	38.66	37.90	38.50	36,412,104	+0.77(+2.03%)
May 20, 2019	37.87	38.43	37.43	37.73	57,570,616	-1.13(-2.91%)
May 17, 2019	39.35	40.64	38.47	38.86	102,917,592	-0.91(-2.28%)
May 16, 2019	39.56	40.20	39.14	39.77	78,107,048	+0.15(+0.38%)
May 15, 2019	39.67	39.98	39.08	39.62	50,540,912	-0.61(-1.52%)
May 14, 2019	39.74	40.58	39.35	40.23	51,385,172	+0.89(+2.27%)
May 13, 2019	40.59	40.82	39.18	39.34	66,108,020	-2.57(-6.14%)
May 10, 2019	41.95	42.60	40.72	41.91	57,345,652	-0.34(-0.81%)
May 09, 2019	42.49	42.59	41.06	42.25	66,440,068	-0.93(-2.14%)
May 08, 2019	42.70	43.98	42.58	43.18	42,191,180	+0.20(+0.47%)
May 07, 2019	44.17	44.17	42.50	42.98	55,881,652	-1.67(-3.75%)
May 06, 2019	43.57	44.77	43.20	44.65	42,489,560	-0.78(-1.73%)
May 03, 2019	45.57	45.66	44.82	45.44	33,916,240	-0.04(-0.10%)
May 02, 2019	44.90	45.90	44.47	45.48	39,729,824	+0.68(+1.51%)
May 01, 2019	45.46	45.88	44.80	44.81	35,659,700	-0.13(-0.29%)
Apr 30, 2019	44.20	45.19	44.01	44.94	36,519,092	+0.41(+0.93%)
Apr 29, 2019	44.29	44.80	43.57	44.52	39,451,040	+0.31(+0.70%)
Apr 26, 2019	44.87	44.91	43.03	44.22	87,503,128	-2.19(-4.72%)
Apr 25, 2019	47.06	47.28	45.61	46.40	50,178,640	-1.06(-2.23%)
Apr 24, 2019	47.44	47.87	46.83	47.46	32,005,990	+0.12(+0.26%)
Apr 23, 2019	46.92	47.65	46.83	47.34	34,896,404	+0.55(+1.17%)
Apr 22, 2019	46.02	46.95	45.70	46.79	28,166,598	+0.54(+1.16%)
Apr 18, 2019	46.57	46.91	45.98	46.25	38,363,756	-0.25(-0.53%)
Apr 17, 2019	47.08	47.29	46.28	46.50	31,846,630	-0.23(-0.49%)
Apr 16, 2019	46.25	46.92	45.92	46.73	39,754,020	+0.87(+1.90%)
Apr 15, 2019	47.05	47.15	45.46	45.86	44,293,032	-1.32(-2.79%)
Apr 12, 2019	47.94	47.98	47.09	47.17	47,498,444	-0.38(-0.80%)
Apr 11, 2019	47.72	48.03	47.06	47.55	37,688,720	-0.14(-0.29%)
Apr 10, 2019	46.98	47.95	46.94	47.69	44,746,888	+0.71(+1.50%)
Apr 09, 2019	47.28	47.39	46.57	46.99	44,283,344	-0.59(-1.25%)
Apr 08, 2019	47.10	47.87	46.86	47.58	42,688,332	+0.17(+0.37%)
Apr 05, 2019	47.17	47.58	46.81	47.41	48,509,424	+0.67(+1.43%)
Apr 04, 2019	46.68	47.16	46.11	46.74	46,049,056	-0.09(-0.19%)
Apr 03, 2019	45.93	47.42	45.88	46.83	79,411,144	+1.40(+3.07%)
Apr 02, 2019	45.50	45.88	45.07	45.43	44,355,332	+0.18(+0.39%)
Apr 01, 2019	45.50	45.56	44.78	45.26	48,952,276	+0.68(+1.51%)
Mar 29, 2019	44.67	44.82	44.17	44.58	46,006,940	+0.49(+1.12%)
Mar 28, 2019	44.08	44.66	43.48	44.09	48,302,796	+0.27(+0.61%)
Mar 27, 2019	44.17	44.63	43.13	43.82	47,731,928	-0.09(-0.21%)
Mar 26, 2019	44.56	45.12	43.35	43.91	70,757,624	+0.77(+1.78%)
Mar 25, 2019	43.66	44.30	42.48	43.15	52,852,748	-0.92(-2.10%)
Mar 22, 2019	45.39	45.88	43.93	44.07	75,283,944	-1.60(-3.50%)
Mar 21, 2019	43.53	45.93	43.48	45.67	82,913,152	+2.37(+5.47%)
Mar 20, 2019	43.91	44.45	42.95	43.30	72,328,128	-0.33(-0.75%)
Mar 19, 2019	42.89	44.07	42.72	43.62	85,988,784	+1.68(+4.00%)
Mar 18, 2019	42.47	43.01	41.68	41.95	48,756,020	-0.21(-0.51%)
Mar 15, 2019	41.54	42.59	41.50	42.16	66,605,604	+1.06(+2.57%)
Mar 14, 2019	41.96	42.07	41.03	41.10	52,284,712	-0.76(-1.81%)
Mar 13, 2019	40.72	42.16	40.65	41.86	77,387,808	+1.51(+3.75%)
Mar 12, 2019	40.28	40.81	39.52	40.35	58,306,768	+0.34(+0.86%)
Mar 11, 2019	37.64	40.24	37.16	40.01	86,482,936	+2.61(+6.97%)
Mar 08, 2019	36.16	37.51	35.95	37.40	42,534,964	+0.34(+0.92%)
Mar 07, 2019	37.51	37.61	36.60	37.06	45,301,600	-0.69(-1.83%)
Mar 06, 2019	38.77	38.85	37.72	37.75	40,561,936	-1.11(-2.86%)
Mar 05, 2019	38.77	39.24	38.22	38.86	36,513,336	-0.06(-0.17%)
Mar 04, 2019	39.23	39.46	38.36	38.92	41,214,572	+0.08(+0.21%)

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.