Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	82.47	83.03	81.39	81.46	4,351,176	-2.51(-2.99%)
May 30, 2019	82.43	84.17	82.35	83.97	2,962,822	+1.63(+1.97%)
May 29, 2019	81.76	82.97	80.63	82.35	4,553,485	-0.45(-0.55%)
May 28, 2019	85.53	85.53	82.31	82.80	12,783,766	-2.03(-2.40%)
May 24, 2019	85.65	86.36	84.78	84.83	3,496,612	-0.09(-0.11%)
May 23, 2019	84.71	85.46	82.97	84.92	5,436,162	-1.60(-1.85%)
May 22, 2019	88.22	89.29	86.46	86.52	4,069,811	-2.81(-3.14%)
May 21, 2019	87.15	89.54	86.49	89.33	5,838,255	+3.77(+4.41%)
May 20, 2019	85.75	85.93	84.14	85.56	5,150,570	-2.34(-2.66%)
May 17, 2019	89.15	91.28	87.75	87.90	3,623,671	-2.33(-2.58%)
May 16, 2019	90.90	92.06	89.79	90.23	3,691,373	-2.33(-2.52%)
May 15, 2019	90.08	93.42	89.64	92.56	4,489,268	+1.85(+2.04%)
May 14, 2019	87.67	90.87	87.40	90.71	5,277,091	+4.67(+5.42%)
May 13, 2019	89.10	89.96	85.75	86.04	5,477,749	-6.51(-7.04%)
May 10, 2019	92.29	93.30	90.14	92.56	2,972,142	-0.15(-0.16%)
May 09, 2019	92.51	93.12	89.52	92.70	4,483,619	-1.08(-1.15%)
May 08, 2019	93.50	95.77	92.05	93.78	4,436,826	-0.89(-0.94%)
May 07, 2019	96.55	96.78	93.03	94.67	4,751,805	-3.29(-3.36%)
May 06, 2019	96.76	98.09	95.84	97.96	3,212,015	-1.90(-1.91%)
May 03, 2019	98.94	100.26	98.75	99.86	3,728,977	+1.37(+1.39%)
May 02, 2019	96.95	99.30	96.41	98.50	4,317,311	+1.49(+1.53%)
May 01, 2019	98.50	100.09	96.94	97.01	4,830,127	-0.58(-0.60%)
Apr 30, 2019	97.22	99.51	95.04	97.59	11,425,535	+7.13(+7.89%)
Apr 29, 2019	90.97	91.84	89.89	90.46	4,803,660	-1.02(-1.11%)
Apr 26, 2019	89.26	91.57	88.42	91.47	2,982,532	+1.22(+1.35%)
Apr 25, 2019	91.86	92.14	89.07	90.25	3,137,724	-2.26(-2.45%)
Apr 24, 2019	91.34	93.63	91.01	92.52	4,115,818	+1.02(+1.11%)
Apr 23, 2019	91.02	91.97	90.81	91.50	4,465,584	+0.52(+0.57%)
Apr 22, 2019	92.61	92.61	90.95	90.98	2,253,760	-1.96(-2.11%)
Apr 18, 2019	94.41	94.42	92.14	92.94	3,065,001	-0.54(-0.57%)
Apr 17, 2019	94.34	95.22	92.79	93.48	3,400,585	+0.47(+0.51%)
Apr 16, 2019	92.94	93.56	92.54	93.01	2,903,071	+1.32(+1.44%)
Apr 15, 2019	92.77	93.04	91.46	91.69	2,774,842	-1.03(-1.11%)
Apr 12, 2019	91.64	92.79	91.02	92.71	3,601,052	+2.49(+2.75%)
Apr 11, 2019	90.73	91.67	89.90	90.23	2,247,524	-0.44(-0.49%)
Apr 10, 2019	90.04	91.22	88.98	90.67	2,486,181	+0.50(+0.55%)
Apr 09, 2019	91.01	91.19	89.97	90.17	2,905,780	-0.94(-1.03%)
Apr 08, 2019	90.32	91.27	89.53	91.11	2,486,323	+0.43(+0.47%)
Apr 05, 2019	90.30	90.80	89.24	90.69	3,050,715	+1.46(+1.64%)
Apr 04, 2019	88.42	90.46	88.42	89.23	3,103,063	+0.36(+0.41%)
Apr 03, 2019	87.49	89.43	87.09	88.87	4,687,319	+3.13(+3.65%)
Apr 02, 2019	87.17	87.32	85.56	85.74	2,936,164	-1.48(-1.70%)
Apr 01, 2019	83.16	87.38	83.16	87.21	4,386,215	+5.54(+6.79%)
Mar 29, 2019	80.45	82.23	80.40	81.67	3,477,131	+2.28(+2.87%)
Mar 28, 2019	80.76	81.13	78.89	79.39	3,307,526	-1.32(-1.64%)
Mar 27, 2019	82.31	82.88	79.20	80.71	4,192,882	-1.79(-2.17%)
Mar 26, 2019	82.64	83.02	81.83	82.50	1,970,771	+0.33(+0.40%)
Mar 25, 2019	83.19	83.50	81.52	82.17	2,558,184	-1.60(-1.91%)
Mar 22, 2019	86.64	86.64	83.68	83.77	2,151,670	-3.35(-3.85%)
Mar 21, 2019	84.51	87.69	84.12	87.12	2,612,480	+3.01(+3.58%)
Mar 20, 2019	85.61	86.00	83.68	84.11	1,838,835	-1.65(-1.93%)
Mar 19, 2019	85.75	86.53	85.57	85.76	2,097,897	+0.51(+0.60%)
Mar 18, 2019	86.35	86.61	84.41	85.26	2,020,759	-1.03(-1.19%)
Mar 15, 2019	86.31	88.56	85.80	86.28	4,438,624	+0.72(+0.84%)
Mar 14, 2019	85.82	86.64	85.33	85.56	2,278,795	-0.51(-0.59%)
Mar 13, 2019	87.03	87.35	85.99	86.07	1,655,497	-0.54(-0.63%)
Mar 12, 2019	87.35	87.35	86.20	86.61	2,177,733	-0.27(-0.31%)
Mar 11, 2019	86.25	87.53	86.07	86.88	3,382,929	+1.01(+1.18%)
Mar 08, 2019	85.04	86.09	84.26	85.86	4,299,006	-0.83(-0.96%)
Mar 07, 2019	85.70	86.92	84.67	86.69	6,585,531	+2.03(+2.39%)
Mar 06, 2019	85.69	86.15	84.65	84.67	3,132,351	-1.31(-1.52%)
Mar 05, 2019	86.06	86.41	84.71	85.98	2,231,042	-0.17(-0.19%)
Mar 04, 2019	87.31	87.64	85.32	86.14	2,442,738	-0.71(-0.82%)

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.