Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	31.99	32.70	31.91	32.00	18,962,468	-0.70(-2.13%)
May 30, 2019	32.80	33.68	32.41	32.70	21,339,938	+0.03(+0.09%)
May 29, 2019	31.71	32.79	31.57	32.67	29,344,728	+0.34(+1.06%)
May 28, 2019	33.51	33.67	32.26	32.32	27,251,490	-1.04(-3.12%)
May 24, 2019	33.52	33.72	32.96	33.36	20,082,038	+0.18(+0.53%)
May 23, 2019	33.26	33.27	32.34	33.19	32,784,242	-0.89(-2.62%)
May 22, 2019	34.54	34.79	33.98	34.08	21,286,166	-0.89(-2.55%)
May 21, 2019	34.63	35.21	34.49	34.97	33,118,614	+0.80(+2.36%)
May 20, 2019	34.10	34.54	33.69	34.17	35,131,932	-1.22(-3.44%)
May 17, 2019	35.92	36.58	35.13	35.38	31,689,750	-1.23(-3.35%)
May 16, 2019	36.97	37.28	36.41	36.61	30,028,422	-1.08(-2.86%)
May 15, 2019	37.19	37.98	37.05	37.69	17,864,866	-0.10(-0.26%)
May 14, 2019	37.31	37.89	36.70	37.79	24,452,822	+1.11(+3.02%)
May 13, 2019	36.66	37.27	36.37	36.68	33,714,440	-1.53(-4.01%)
May 10, 2019	38.28	38.55	36.94	38.21	30,947,752	-0.32(-0.84%)
May 09, 2019	38.37	38.89	37.48	38.53	28,356,932	-0.47(-1.21%)
May 08, 2019	39.11	39.73	38.84	39.01	26,685,244	-0.50(-1.27%)
May 07, 2019	40.90	41.14	38.99	39.51	35,753,520	-1.84(-4.44%)
May 06, 2019	40.62	41.50	40.23	41.34	26,239,974	-1.18(-2.77%)
May 03, 2019	41.69	42.57	41.62	42.52	16,893,414	+0.76(+1.81%)
May 02, 2019	41.21	42.39	40.85	41.76	17,365,320	+0.65(+1.58%)
May 01, 2019	41.64	42.13	41.11	41.12	18,006,362	-0.16(-0.38%)
Apr 30, 2019	41.08	41.57	40.80	41.27	16,640,765	-0.05(-0.12%)
Apr 29, 2019	41.34	41.81	40.95	41.32	13,693,944	+0.01(+0.02%)
Apr 26, 2019	40.71	41.49	40.00	41.31	26,590,440	-0.64(-1.52%)
Apr 25, 2019	42.80	43.81	41.89	41.95	28,862,972	-0.27(-0.65%)
Apr 24, 2019	42.02	42.59	41.59	42.22	19,999,466	+0.32(+0.77%)
Apr 23, 2019	42.56	42.66	41.92	41.90	21,890,192	-0.69(-1.61%)
Apr 22, 2019	42.33	42.75	41.73	42.59	19,812,902	+0.00(+0.00%)
Apr 18, 2019	42.39	42.71	41.99	42.59	16,502,594	+0.25(+0.58%)
Apr 17, 2019	42.55	43.22	41.96	42.34	22,412,906	+0.38(+0.91%)
Apr 16, 2019	41.47	42.13	41.29	41.96	19,692,352	+0.92(+2.25%)
Apr 15, 2019	41.38	41.44	40.43	41.04	17,250,278	-0.19(-0.45%)
Apr 12, 2019	42.05	42.39	41.02	41.22	22,155,270	-0.27(-0.64%)
Apr 11, 2019	41.41	41.92	41.34	41.49	18,505,172	+0.11(+0.26%)
Apr 10, 2019	40.91	41.65	40.73	41.38	23,684,206	+0.44(+1.08%)
Apr 09, 2019	41.74	41.80	40.50	40.94	29,606,104	-1.16(-2.75%)
Apr 08, 2019	41.39	42.33	41.33	42.10	25,004,706	-0.41(-0.97%)
Apr 05, 2019	42.49	42.72	41.92	42.51	21,522,518	+0.42(+1.00%)
Apr 04, 2019	41.57	42.52	41.46	42.09	37,733,668	-0.99(-2.30%)
Apr 03, 2019	42.73	44.01	42.73	43.08	39,829,560	+1.43(+3.44%)
Apr 02, 2019	41.29	41.99	40.97	41.65	21,835,398	+0.19(+0.45%)
Apr 01, 2019	41.47	41.96	40.94	41.46	28,724,772	+0.90(+2.23%)
Mar 29, 2019	39.50	40.74	39.47	40.56	36,398,548	+1.95(+5.06%)
Mar 28, 2019	38.66	39.19	38.29	38.60	25,026,536	+0.11(+0.28%)
Mar 27, 2019	39.62	40.08	38.28	38.50	27,365,564	-1.07(-2.70%)
Mar 26, 2019	40.40	40.87	39.35	39.56	25,156,434	-0.23(-0.57%)
Mar 25, 2019	40.57	41.19	39.31	39.79	35,146,836	-1.05(-2.57%)
Mar 22, 2019	42.66	42.67	40.77	40.84	47,495,188	-2.14(-4.98%)
Mar 21, 2019	40.93	43.38	40.87	42.98	86,582,984	+3.60(+9.15%)
Mar 20, 2019	39.74	39.99	38.88	39.38	42,357,608	-0.24(-0.59%)
Mar 19, 2019	39.18	40.28	39.14	39.61	33,018,138	+0.75(+1.92%)
Mar 18, 2019	38.86	39.65	38.42	38.87	22,357,048	+0.07(+0.18%)
Mar 15, 2019	37.86	39.09	37.71	38.80	31,279,976	+1.11(+2.94%)
Mar 14, 2019	38.01	38.89	37.62	37.69	20,125,698	-0.41(-1.08%)
Mar 13, 2019	38.66	38.98	37.92	38.10	23,206,002	-0.41(-1.07%)
Mar 12, 2019	38.44	38.66	38.10	38.51	18,973,886	+0.22(+0.56%)
Mar 11, 2019	38.18	38.81	38.10	38.30	25,631,050	+0.37(+0.98%)
Mar 08, 2019	36.20	38.09	35.88	37.93	34,731,320	+0.80(+2.17%)
Mar 07, 2019	36.84	37.59	36.44	37.12	32,152,188	-0.10(-0.26%)
Mar 06, 2019	38.64	38.71	36.82	37.22	45,700,860	-2.02(-5.15%)
Mar 05, 2019	39.50	39.91	38.77	39.24	29,160,352	-1.05(-2.61%)
Mar 04, 2019	41.10	41.36	39.88	40.29	27,550,294	-0.51(-1.25%)

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.