Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	42.91	43.34	42.61	42.63	111,071,264	-0.79(-1.81%)
May 30, 2019	43.33	43.64	43.02	43.41	87,052,304	+0.22(+0.52%)
May 29, 2019	42.95	43.67	42.85	43.19	116,945,864	-0.21(-0.48%)
May 28, 2019	43.56	43.97	43.32	43.40	114,755,184	-0.18(-0.41%)
May 24, 2019	43.87	44.35	43.49	43.58	97,399,024	-0.17(-0.38%)
May 23, 2019	43.78	43.96	43.29	43.74	149,981,936	-0.76(-1.71%)
May 22, 2019	44.96	45.22	44.45	44.50	122,093,464	-0.93(-2.05%)
May 21, 2019	45.10	45.77	44.97	45.43	116,472,800	+0.82(+1.83%)
May 20, 2019	44.68	44.89	43.89	44.62	158,496,672	-1.40(-3.05%)
May 17, 2019	45.51	46.48	45.47	46.02	135,038,448	-0.26(-0.57%)
May 16, 2019	46.24	46.86	45.98	46.28	135,608,608	-0.20(-0.44%)
May 15, 2019	45.35	46.69	45.29	46.48	108,989,584	+0.55(+1.20%)
May 14, 2019	45.39	46.19	45.14	45.93	146,402,080	+0.72(+1.58%)
May 13, 2019	45.70	46.13	44.52	45.22	235,751,952	-2.79(-5.81%)
May 10, 2019	48.07	48.42	46.94	48.01	169,249,632	-0.81(-1.67%)
May 09, 2019	48.75	49.06	47.84	48.82	143,454,960	-0.53(-1.07%)
May 08, 2019	49.11	49.95	49.07	49.35	108,255,992	+0.01(+0.02%)
May 07, 2019	50.08	50.45	48.85	49.34	159,288,752	-1.37(-2.70%)
May 06, 2019	49.69	50.80	49.50	50.71	133,246,096	-0.80(-1.54%)
May 03, 2019	51.30	51.53	51.14	51.51	85,889,864	+0.63(+1.24%)
May 02, 2019	51.04	51.73	50.63	50.87	131,472,480	-0.33(-0.65%)
May 01, 2019	51.05	52.37	50.89	51.21	266,361,328	+2.40(+4.91%)
Apr 30, 2019	49.39	49.48	48.43	48.81	190,783,904	-0.96(-1.93%)
Apr 29, 2019	49.72	50.10	49.59	49.77	91,164,568	+0.08(+0.15%)
Apr 26, 2019	49.84	49.87	49.16	49.70	76,667,888	-0.24(-0.48%)
Apr 25, 2019	50.31	50.54	49.89	49.93	76,162,424	-0.46(-0.91%)
Apr 24, 2019	50.44	50.71	50.36	50.39	72,070,800	-0.08(-0.15%)
Apr 23, 2019	49.73	50.53	49.60	50.47	95,843,488	+0.72(+1.44%)
Apr 22, 2019	49.34	49.85	49.22	49.75	79,903,840	+0.16(+0.33%)
Apr 18, 2019	49.41	49.66	49.26	49.59	99,470,392	+0.18(+0.36%)
Apr 17, 2019	48.54	49.47	48.31	49.41	118,786,472	+0.94(+1.95%)
Apr 16, 2019	48.52	48.98	48.30	48.47	105,603,576	+0.00(+0.01%)
Apr 15, 2019	48.30	48.61	48.16	48.46	72,061,192	+0.09(+0.18%)
Apr 12, 2019	48.45	48.68	47.73	48.37	114,125,976	-0.02(-0.04%)
Apr 11, 2019	48.86	48.89	48.27	48.39	85,884,072	-0.41(-0.83%)
Apr 10, 2019	48.33	48.83	48.21	48.80	89,132,936	+0.27(+0.56%)
Apr 09, 2019	48.73	49.34	48.46	48.53	147,019,168	-0.15(-0.30%)
Apr 08, 2019	47.78	48.70	47.76	48.67	106,352,800	+0.75(+1.57%)
Apr 05, 2019	47.79	47.94	47.66	47.92	76,164,288	+0.32(+0.67%)
Apr 04, 2019	47.38	47.77	46.98	47.60	78,547,720	+0.08(+0.17%)
Apr 03, 2019	47.01	47.80	46.98	47.52	95,646,544	+0.32(+0.69%)
Apr 02, 2019	46.48	47.30	46.47	47.19	93,522,616	+0.68(+1.45%)
Apr 01, 2019	46.62	46.63	45.82	46.52	116,426,424	+0.31(+0.68%)
Mar 29, 2019	46.18	46.24	45.86	46.20	96,873,016	+0.30(+0.65%)
Mar 28, 2019	45.96	46.11	45.62	45.91	85,329,528	+0.06(+0.13%)
Mar 27, 2019	45.91	46.16	45.38	45.84	122,647,736	+0.41(+0.90%)
Mar 26, 2019	46.62	46.92	44.90	45.44	204,641,232	-0.47(-1.03%)
Mar 25, 2019	46.58	46.70	45.39	45.91	180,083,376	-0.56(-1.21%)
Mar 22, 2019	47.52	48.09	46.41	46.47	174,340,928	-0.98(-2.07%)
Mar 21, 2019	46.22	47.76	46.17	47.45	209,681,264	+1.69(+3.68%)
Mar 20, 2019	45.30	46.09	44.93	45.77	127,555,464	+0.40(+0.87%)
Mar 19, 2019	45.82	45.97	45.22	45.37	130,058,656	-0.36(-0.79%)
Mar 18, 2019	45.20	45.83	45.19	45.73	107,730,184	+0.46(+1.02%)
Mar 15, 2019	44.96	45.57	44.69	45.27	160,508,384	+0.58(+1.30%)
Mar 14, 2019	44.73	44.78	44.41	44.69	96,824,704	+0.49(+1.11%)
Mar 13, 2019	44.33	44.59	44.01	44.20	127,505,888	+0.19(+0.44%)
Mar 12, 2019	43.78	44.43	43.63	44.01	133,433,672	+0.49(+1.12%)
Mar 11, 2019	42.69	43.57	42.65	43.52	131,537,208	+1.46(+3.46%)
Mar 08, 2019	41.43	42.10	41.23	42.06	98,662,976	+0.10(+0.24%)
Mar 07, 2019	42.29	42.43	41.84	41.96	101,812,112	-0.49(-1.16%)
Mar 06, 2019	42.49	42.69	42.31	42.45	85,478,360	-0.25(-0.58%)
Mar 05, 2019	42.80	42.81	42.46	42.70	81,097,600	-0.08(-0.18%)
Mar 04, 2019	42.74	43.24	42.32	42.77	112,734,872	+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.