Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	1076	1092	1071	1090	54,100	+18.44(+1.72%)
Jun 27, 2019	1064	1074	1062	1071	26,577	+7.18(+0.67%)
Jun 26, 2019	1076	1084	1061	1064	22,557	-12.91(-1.20%)
Jun 25, 2019	1079	1088	1075	1077	28,865	-0.86(-0.08%)
Jun 24, 2019	1080	1091	1075	1078	23,395	-2.51(-0.23%)
Jun 21, 2019	1092	1096	1080	1080	57,900	-15.62(-1.43%)
Jun 20, 2019	1092	1099	1084	1096	30,922	+9.02(+0.83%)
Jun 19, 2019	1087	1092	1081	1087	27,252	+1.93(+0.18%)
Jun 18, 2019	1078	1086	1078	1085	44,836	+7.18(+0.67%)
Jun 17, 2019	1088	1090	1077	1078	35,672	-9.97(-0.92%)
Jun 14, 2019	1081	1089	1078	1088	17,800	+6.40(+0.59%)
Jun 13, 2019	1080	1084	1072	1081	22,964	+2.48(+0.23%)
Jun 12, 2019	1080	1084	1075	1079	27,319	-2.10(-0.19%)
Jun 11, 2019	1081	1084	1075	1081	40,283	+1.57(+0.15%)
Jun 10, 2019	1094	1094	1073	1079	42,821	-10.63(-0.98%)
Jun 07, 2019	1082	1091	1077	1090	33,200	+8.24(+0.76%)
Jun 06, 2019	1094	1099	1080	1082	27,152	-8.24(-0.76%)
Jun 05, 2019	1082	1096	1077	1090	27,903	+8.65(+0.80%)
Jun 04, 2019	1075	1085	1070	1081	55,538	+8.34(+0.78%)
Jun 03, 2019	1060	1075	1051	1073	43,579	+14.14(+1.34%)
May 31, 2019	1050	1060	1047	1059	39,700	+3.48(+0.33%)
May 30, 2019	1067	1075	1052	1055	28,300	-9.58(-0.90%)
May 29, 2019	1043	1066	1039	1065	61,449	+15.18(+1.45%)
May 28, 2019	1059	1067	1047	1050	165,862	-9.76(-0.92%)
May 24, 2019	1070	1072	1051	1060	50,000	-5.04(-0.47%)
May 23, 2019	1079	1087	1055	1065	58,235	-21.81(-2.01%)
May 22, 2019	1071	1087	1067	1086	65,580	+11.71(+1.09%)
May 21, 2019	1059	1075	1055	1075	54,162	+17.05(+1.61%)
May 20, 2019	1057	1070	1053	1058	58,271	-3.35(-0.32%)
May 17, 2019	1053	1070	1053	1061	53,200	+0.76(+0.07%)
May 16, 2019	1052	1064	1050	1060	36,403	+13.06(+1.25%)
May 15, 2019	1028	1053	1026	1047	49,315	+12.40(+1.20%)
May 14, 2019	1038	1049	1033	1035	29,674	+0.41(+0.04%)
May 13, 2019	1034	1043	1028	1034	42,321	-16.68(-1.59%)
May 10, 2019	1037	1060	1030	1051	48,100	+7.19(+0.69%)
May 09, 2019	1038	1045	1026	1044	63,376	-0.08(-0.01%)
May 08, 2019	1052	1065	1043	1044	39,000	-8.54(-0.81%)
May 07, 2019	1060	1066	1047	1052	55,868	-13.26(-1.24%)
May 06, 2019	1046	1070	1035	1066	45,021	+4.18(+0.39%)
May 03, 2019	1067	1070	1054	1062	39,200	-0.79(-0.07%)
May 02, 2019	1062	1080	1055	1062	62,851	+1.31(+0.12%)
May 01, 2019	1071	1085	1058	1061	83,288	-10.48(-0.98%)
Apr 30, 2019	1054	1075	1052	1072	84,136	+14.37(+1.36%)
Apr 29, 2019	1031	1060	1031	1057	54,054	+26.57(+2.58%)
Apr 26, 2019	1029	1035	1022	1031	54,900	+1.13(+0.11%)
Apr 25, 2019	1017	1033	1010	1029	64,239	+1.95(+0.19%)
Apr 24, 2019	1025	1038	1014	1027	58,720	+0.30(+0.03%)
Apr 23, 2019	1014	1029	1008	1027	44,062	+11.66(+1.15%)
Apr 22, 2019	1011	1020	1000	1016	38,996	+0.71(+0.07%)
Apr 18, 2019	1014	1024	1012	1015	47,300	+2.48(+0.24%)
Apr 17, 2019	1013	1022	1009	1012	46,349	-1.33(-0.13%)
Apr 16, 2019	1008	1016	1006	1014	70,260	+10.92(+1.09%)
Apr 15, 2019	1000	1010	998.13	1003	61,684	+1.60(+0.16%)
Apr 12, 2019	990.00	1006	987.82	1001	79,800	+15.37(+1.56%)
Apr 11, 2019	980.00	987.01	978.16	985.78	87,603	+6.12(+0.62%)
Apr 10, 2019	983.25	985.00	978.38	979.66	74,021	-0.41(-0.04%)
Apr 09, 2019	982.53	986.11	975.92	980.07	80,233	-0.40(-0.04%)
Apr 08, 2019	983.00	986.24	977.01	980.47	84,462	-2.29(-0.23%)
Apr 05, 2019	983.60	986.00	981.48	982.76	107,800	-0.58(-0.06%)
Apr 04, 2019	980.92	990.00	980.92	983.34	43,117	+3.34(+0.34%)
Apr 03, 2019	976.00	982.18	970.42	980.00	79,586	+1.26(+0.13%)
Apr 02, 2019	984.09	988.00	977.46	978.74	43,240	-5.45(-0.55%)

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.