Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	87.48	87.96	86.30	87.11	522,400	-1.65(-1.86%)
May 30, 2019	88.21	89.52	87.83	88.76	333,626	+0.48(+0.54%)
May 29, 2019	89.26	89.77	87.57	88.28	765,388	-1.19(-1.33%)
May 28, 2019	89.07	91.00	88.76	89.47	483,165	+0.74(+0.83%)
May 24, 2019	89.60	91.00	88.57	88.73	314,600	+0.02(+0.02%)
May 23, 2019	91.00	91.88	87.74	88.71	687,392	-3.69(-3.99%)
May 22, 2019	90.88	92.77	90.88	92.40	427,077	+0.76(+0.83%)
May 21, 2019	90.51	92.35	90.51	91.64	376,237	+1.52(+1.69%)
May 20, 2019	88.11	90.77	87.12	90.12	575,865	+0.67(+0.75%)
May 17, 2019	92.74	93.22	89.23	89.45	671,900	-4.26(-4.55%)
May 16, 2019	93.34	94.88	92.53	93.71	663,049	+1.01(+1.09%)
May 15, 2019	91.40	93.30	90.84	92.70	465,752	+0.90(+0.98%)
May 14, 2019	92.50	93.49	90.89	91.80	542,071	+0.10(+0.11%)
May 13, 2019	92.20	92.20	89.06	91.70	1,166,019	-3.10(-3.27%)
May 10, 2019	96.19	96.89	93.70	94.80	838,100	-1.73(-1.79%)
May 09, 2019	96.05	97.12	92.31	96.53	835,469	-0.32(-0.33%)
May 08, 2019	98.62	99.50	96.65	96.85	838,928	-1.88(-1.90%)
May 07, 2019	99.99	100.92	96.80	98.73	1,084,909	-1.73(-1.72%)
May 06, 2019	101.43	102.50	99.66	100.46	1,110,723	-4.42(-4.21%)
May 03, 2019	104.40	105.07	102.82	104.88	704,100	+1.02(+0.98%)
May 02, 2019	102.57	104.56	100.69	103.86	703,819	+1.32(+1.29%)
May 01, 2019	103.06	103.56	101.23	102.54	754,805	-1.01(-0.98%)
Apr 30, 2019	102.58	103.57	100.59	103.55	1,075,097	+1.60(+1.57%)
Apr 29, 2019	101.60	104.66	100.72	101.95	1,441,167	+1.91(+1.91%)
Apr 26, 2019	99.30	100.45	96.50	100.04	1,392,200	+1.17(+1.18%)
Apr 25, 2019	101.60	104.00	98.15	98.87	2,717,417	-1.55(-1.54%)
Apr 24, 2019	109.21	109.25	100.25	100.42	8,783,758	-30.15(-23.09%)
Apr 23, 2019	129.46	132.30	127.60	130.57	1,821,870	+1.84(+1.43%)
Apr 22, 2019	129.00	129.05	124.60	128.73	845,531	-0.09(-0.07%)
Apr 18, 2019	129.47	130.64	127.74	128.82	448,500	-0.34(-0.26%)
Apr 17, 2019	130.45	130.90	127.54	129.16	440,701	-0.52(-0.40%)
Apr 16, 2019	128.10	131.35	127.66	129.68	453,671	+2.15(+1.69%)
Apr 15, 2019	128.01	130.10	126.76	127.53	491,021	-0.51(-0.40%)
Apr 12, 2019	129.16	130.00	127.06	128.04	410,200	+0.13(+0.10%)
Apr 11, 2019	126.48	128.98	126.00	127.91	553,570	+1.91(+1.52%)
Apr 10, 2019	122.40	126.48	121.97	126.00	458,795	+3.94(+3.23%)
Apr 09, 2019	123.65	126.48	121.73	122.06	388,957	-1.80(-1.45%)
Apr 08, 2019	124.24	124.44	121.59	123.86	367,337	-0.50(-0.40%)
Apr 05, 2019	122.91	124.89	122.06	124.36	635,400	+2.77(+2.28%)
Apr 04, 2019	122.55	123.48	118.65	121.59	372,170	-1.04(-0.85%)
Apr 03, 2019	123.01	123.92	122.09	122.63	419,684	+1.15(+0.95%)
Apr 02, 2019	119.62	122.50	118.43	121.48	395,004	+2.54(+2.14%)
Apr 01, 2019	118.31	119.96	115.44	118.94	575,199	+1.25(+1.06%)
Mar 29, 2019	117.05	118.52	116.25	117.69	537,400	+1.24(+1.06%)
Mar 28, 2019	116.41	117.99	115.21	116.45	337,764	+0.74(+0.64%)
Mar 27, 2019	121.80	123.33	114.40	115.71	3,053,951	-5.56(-4.58%)
Mar 26, 2019	121.94	122.45	120.48	121.27	354,378	+0.80(+0.66%)
Mar 25, 2019	118.23	121.94	116.40	120.47	600,871	+1.22(+1.02%)
Mar 22, 2019	124.93	125.29	118.88	119.25	567,500	-6.30(-5.02%)
Mar 21, 2019	122.54	126.22	122.54	125.55	355,720	+2.79(+2.27%)
Mar 20, 2019	120.62	124.00	120.12	122.76	536,222	+1.43(+1.18%)
Mar 19, 2019	126.89	127.81	120.34	121.33	823,496	-6.50(-5.08%)
Mar 18, 2019	124.73	128.08	124.18	127.83	444,394	+3.12(+2.50%)
Mar 15, 2019	126.24	127.37	124.67	124.71	1,061,900	-0.76(-0.61%)
Mar 14, 2019	124.95	126.09	123.78	125.47	311,950	+0.44(+0.35%)
Mar 13, 2019	124.19	126.52	124.13	125.03	486,539	+1.05(+0.85%)
Mar 12, 2019	122.67	124.93	120.64	123.98	510,307	+1.01(+0.82%)
Mar 11, 2019	122.20	123.33	120.71	122.97	817,843	+0.77(+0.63%)
Mar 08, 2019	119.64	122.89	118.62	122.20	785,300	+0.51(+0.42%)
Mar 07, 2019	124.02	125.77	121.15	121.69	930,616	-3.05(-2.45%)
Mar 06, 2019	128.35	129.07	124.54	124.74	844,193	-4.62(-3.57%)
Mar 05, 2019	130.00	132.88	128.92	129.36	502,391	-1.42(-1.09%)
Mar 04, 2019	130.32	130.79	126.54	130.78	891,107	+1.22(+0.94%)

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.