Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	42.47	42.89	42.17	42.19	112,217,688	-0.78(-1.81%)
May 30, 2019	42.88	43.19	42.58	42.97	87,950,816	+0.22(+0.52%)
May 29, 2019	42.52	43.22	42.41	42.75	118,152,920	-0.20(-0.48%)
May 28, 2019	43.12	43.52	42.87	42.95	115,939,632	-0.18(-0.41%)
May 24, 2019	43.43	43.89	43.05	43.13	98,404,336	-0.17(-0.38%)
May 23, 2019	43.33	43.51	42.85	43.30	151,529,984	-0.75(-1.71%)
May 22, 2019	44.50	44.75	43.99	44.05	123,353,656	-0.92(-2.05%)
May 21, 2019	44.64	45.31	44.51	44.97	117,674,984	+0.81(+1.83%)
May 20, 2019	44.23	44.43	43.45	44.16	160,132,608	-1.39(-3.05%)
May 17, 2019	45.05	46.01	45.01	45.55	136,432,240	-0.26(-0.57%)
May 16, 2019	45.77	46.38	45.51	45.81	137,008,288	-0.20(-0.44%)
May 15, 2019	44.89	46.21	44.83	46.01	110,114,528	+0.54(+1.20%)
May 14, 2019	44.92	45.72	44.68	45.47	147,913,168	+0.71(+1.58%)
May 13, 2019	45.24	45.66	44.07	44.76	238,185,280	-2.76(-5.81%)
May 10, 2019	47.58	47.92	46.46	47.52	170,996,544	-0.67(-1.39%)
May 09, 2019	48.11	48.42	47.21	48.19	145,354,208	-0.52(-1.07%)
May 08, 2019	48.47	49.30	48.43	48.71	109,689,232	+0.01(+0.02%)
May 07, 2019	49.42	49.79	48.21	48.70	161,397,632	-1.35(-2.70%)
May 06, 2019	49.04	50.14	48.85	50.05	135,010,192	-0.79(-1.54%)
May 03, 2019	50.63	50.86	50.47	50.83	87,026,984	+0.62(+1.24%)
May 02, 2019	50.38	51.05	49.97	50.21	133,213,088	-0.33(-0.65%)
May 01, 2019	50.39	51.69	50.23	50.54	269,887,776	+2.36(+4.91%)
Apr 30, 2019	48.75	48.83	47.80	48.17	193,309,760	-0.95(-1.93%)
Apr 29, 2019	49.07	49.45	48.94	49.12	92,371,528	+0.07(+0.15%)
Apr 26, 2019	49.19	49.21	48.52	49.05	77,682,928	-0.24(-0.48%)
Apr 25, 2019	49.65	49.88	49.24	49.28	77,170,768	-0.45(-0.91%)
Apr 24, 2019	49.78	50.05	49.71	49.73	73,024,976	-0.08(-0.15%)
Apr 23, 2019	49.08	49.87	48.95	49.81	97,112,392	+0.71(+1.44%)
Apr 22, 2019	48.69	49.20	48.58	49.10	80,961,720	+0.16(+0.33%)
Apr 18, 2019	48.76	49.01	48.62	48.94	100,787,312	+0.18(+0.36%)
Apr 17, 2019	47.90	48.82	47.68	48.76	120,359,128	+0.93(+1.95%)
Apr 16, 2019	47.88	48.34	47.67	47.83	107,001,696	+0.00(+0.01%)
Apr 15, 2019	47.67	47.98	47.54	47.83	73,015,232	+0.09(+0.18%)
Apr 12, 2019	47.82	48.05	47.10	47.74	115,636,928	-0.02(-0.04%)
Apr 11, 2019	48.22	48.25	47.64	47.76	87,021,120	-0.40(-0.83%)
Apr 10, 2019	47.70	48.19	47.58	48.16	90,312,992	+0.27(+0.56%)
Apr 09, 2019	48.09	48.70	47.83	47.89	148,965,600	-0.14(-0.30%)
Apr 08, 2019	47.15	48.07	47.13	48.04	107,760,840	+0.74(+1.57%)
Apr 05, 2019	47.16	47.32	47.04	47.29	77,172,648	+0.31(+0.67%)
Apr 04, 2019	46.76	47.14	46.37	46.98	79,587,640	+0.08(+0.17%)
Apr 03, 2019	46.39	47.17	46.37	46.90	96,912,840	+0.32(+0.69%)
Apr 02, 2019	45.87	46.68	45.86	46.58	94,760,792	+0.67(+1.45%)
Apr 01, 2019	46.01	46.02	45.22	45.91	117,967,832	+0.31(+0.68%)
Mar 29, 2019	45.57	45.63	45.26	45.60	98,155,552	+0.30(+0.65%)
Mar 28, 2019	45.36	45.51	45.02	45.31	86,459,232	+0.06(+0.13%)
Mar 27, 2019	45.31	45.56	44.78	45.25	124,271,512	+0.40(+0.90%)
Mar 26, 2019	46.01	46.30	44.31	44.84	207,350,560	-0.47(-1.03%)
Mar 25, 2019	45.98	46.09	44.80	45.31	182,467,552	-0.55(-1.21%)
Mar 22, 2019	46.89	47.46	45.80	45.86	176,649,088	-0.97(-2.07%)
Mar 21, 2019	45.62	47.13	45.57	46.83	212,457,312	+1.66(+3.68%)
Mar 20, 2019	44.71	45.49	44.35	45.17	129,244,216	+0.39(+0.87%)
Mar 19, 2019	45.22	45.37	44.63	44.78	131,780,552	-0.36(-0.79%)
Mar 18, 2019	44.60	45.23	44.60	45.14	109,156,456	+0.46(+1.02%)
Mar 15, 2019	44.38	44.97	44.11	44.68	162,633,408	+0.57(+1.30%)
Mar 14, 2019	44.15	44.20	43.83	44.11	98,106,600	+0.48(+1.11%)
Mar 13, 2019	43.75	44.00	43.43	43.62	129,193,976	+0.19(+0.44%)
Mar 12, 2019	43.21	43.85	43.06	43.43	135,200,240	+0.48(+1.12%)
Mar 11, 2019	42.13	43.00	42.10	42.95	133,278,672	+1.44(+3.46%)
Mar 08, 2019	40.89	41.55	40.69	41.51	99,969,208	+0.10(+0.24%)
Mar 07, 2019	41.74	41.88	41.30	41.41	103,160,040	-0.49(-1.16%)
Mar 06, 2019	41.93	42.13	41.76	41.90	86,610,032	-0.24(-0.58%)
Mar 05, 2019	42.24	42.25	41.90	42.14	82,171,280	-0.08(-0.18%)
Mar 04, 2019	42.18	42.67	41.76	42.22	114,227,408	+0.21(+0.50%)

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.