Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	71.42	73.17	71.09	72.74	1,090,000	+0.24(+0.33%)
May 30, 2019	72.44	73.34	72.19	72.50	583,289	-0.01(-0.01%)
May 29, 2019	73.17	73.59	71.82	72.51	946,685	-1.59(-2.15%)
May 28, 2019	76.37	77.23	74.04	74.10	932,383	-1.77(-2.33%)
May 24, 2019	77.26	77.64	75.55	75.87	539,100	-0.77(-1.00%)
May 23, 2019	76.24	76.98	75.71	76.64	990,838	-0.82(-1.06%)
May 22, 2019	78.65	79.25	76.24	77.46	1,554,258	-1.64(-2.07%)
May 21, 2019	79.19	79.95	78.62	79.10	795,865	+0.54(+0.69%)
May 20, 2019	79.20	80.26	78.09	78.56	673,694	-1.52(-1.90%)
May 17, 2019	80.88	81.91	79.78	80.08	1,215,600	-1.57(-1.92%)
May 16, 2019	81.70	83.38	81.25	81.65	935,546	+0.43(+0.53%)
May 15, 2019	79.35	81.71	79.22	81.22	997,324	+1.23(+1.54%)
May 14, 2019	81.40	81.58	79.32	79.99	1,097,649	-0.79(-0.98%)
May 13, 2019	81.65	82.44	80.26	80.78	1,044,031	-3.25(-3.87%)
May 10, 2019	83.52	84.64	81.90	84.03	607,000	+0.16(+0.19%)
May 09, 2019	83.71	84.55	82.72	83.87	898,965	-0.41(-0.49%)
May 08, 2019	84.95	85.64	84.09	84.28	615,555	-0.65(-0.77%)
May 07, 2019	86.75	87.81	83.71	84.93	1,187,089	-2.23(-2.56%)
May 06, 2019	84.10	87.40	83.62	87.16	1,029,992	+1.36(+1.59%)
May 03, 2019	85.56	86.70	84.65	85.80	1,119,000	+0.20(+0.23%)
May 02, 2019	83.52	85.68	83.01	85.60	1,695,909	+2.97(+3.59%)
May 01, 2019	84.24	85.40	82.62	82.63	1,309,534	-1.22(-1.45%)
Apr 30, 2019	82.50	85.16	82.48	83.85	1,920,845	+1.37(+1.66%)
Apr 29, 2019	84.00	84.00	81.92	82.48	2,665,355	-1.04(-1.25%)
Apr 26, 2019	85.02	85.83	82.00	83.52	3,098,900	-1.86(-2.18%)
Apr 25, 2019	90.00	93.37	83.75	85.38	10,064,636	-13.12(-13.32%)
Apr 24, 2019	99.43	100.45	97.74	98.50	1,085,040	-0.75(-0.76%)
Apr 23, 2019	96.95	100.10	96.38	99.25	910,827	+3.14(+3.27%)
Apr 22, 2019	96.13	96.52	94.58	96.11	872,718	-0.60(-0.62%)
Apr 18, 2019	95.74	97.15	95.04	96.71	499,700	+0.60(+0.62%)
Apr 17, 2019	98.37	98.55	95.67	96.11	1,495,071	-1.99(-2.03%)
Apr 16, 2019	97.98	99.25	97.70	98.10	1,211,474	+0.85(+0.87%)
Apr 15, 2019	95.72	97.96	94.98	97.25	1,165,275	+1.15(+1.20%)
Apr 12, 2019	95.50	96.28	94.57	96.10	741,300	+1.04(+1.09%)
Apr 11, 2019	94.42	95.50	93.78	95.06	1,630,437	+0.88(+0.93%)
Apr 10, 2019	91.34	94.68	91.30	94.18	1,627,955	+3.14(+3.45%)
Apr 09, 2019	89.50	91.19	89.21	91.04	1,335,698	+1.01(+1.12%)
Apr 08, 2019	89.16	90.15	87.87	90.03	1,024,645	+0.88(+0.99%)
Apr 05, 2019	90.14	90.79	88.91	89.15	820,700	-0.58(-0.65%)
Apr 04, 2019	89.83	90.07	87.48	89.73	1,478,450	+0.63(+0.71%)
Apr 03, 2019	88.37	89.38	87.17	89.10	731,785	+1.65(+1.89%)
Apr 02, 2019	87.50	88.50	86.10	87.45	808,766	+0.25(+0.29%)
Apr 01, 2019	86.95	87.70	84.29	87.20	2,457,335	+0.42(+0.48%)
Mar 29, 2019	86.10	86.89	85.19	86.78	1,430,400	+0.78(+0.91%)
Mar 28, 2019	84.40	86.16	83.90	86.00	2,739,220	+1.13(+1.33%)
Mar 27, 2019	87.82	88.31	83.86	84.87	904,360	-3.42(-3.87%)
Mar 26, 2019	89.79	91.10	87.03	88.29	1,169,480	+1.06(+1.22%)
Mar 25, 2019	86.99	87.34	85.77	87.23	1,021,916	+0.52(+0.60%)
Mar 22, 2019	91.28	91.28	86.01	86.71	959,400	-5.41(-5.87%)
Mar 21, 2019	89.84	92.87	89.57	92.12	597,051	+2.12(+2.36%)
Mar 20, 2019	88.78	90.81	87.84	90.00	477,298	+0.60(+0.67%)
Mar 19, 2019	90.44	91.32	89.19	89.40	505,546	-0.75(-0.83%)
Mar 18, 2019	91.85	92.77	90.04	90.15	785,836	-2.22(-2.40%)
Mar 15, 2019	91.08	93.68	89.88	92.37	1,224,400	+1.74(+1.92%)
Mar 14, 2019	88.45	91.81	88.33	90.63	1,236,978	+3.07(+3.51%)
Mar 13, 2019	89.00	89.17	87.50	87.56	512,423	-0.56(-0.64%)
Mar 12, 2019	88.24	89.16	87.54	88.12	572,704	+0.08(+0.09%)
Mar 11, 2019	84.34	88.13	84.34	88.04	730,972	+4.11(+4.90%)
Mar 08, 2019	81.91	84.10	80.16	83.93	492,900	+1.36(+1.65%)
Mar 07, 2019	83.26	84.31	82.09	82.57	494,862	-0.29(-0.35%)
Mar 06, 2019	83.05	83.65	82.29	82.86	385,857	-0.29(-0.35%)
Mar 05, 2019	84.06	84.46	82.79	83.15	420,403	-0.83(-0.99%)
Mar 04, 2019	86.00	86.83	82.12	83.98	671,093	-1.60(-1.87%)

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.