Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	91.84	93.26	91.46	92.99	2,525,700	+0.09(+0.10%)
May 30, 2019	90.65	92.95	90.61	92.90	2,601,554	+2.60(+2.88%)
May 29, 2019	90.77	91.73	89.55	90.30	3,095,023	-1.03(-1.13%)
May 28, 2019	93.69	95.65	91.28	91.33	5,083,904	-1.45(-1.56%)
May 24, 2019	92.58	94.00	91.59	92.78	5,842,900	-1.73(-1.83%)
May 23, 2019	93.94	94.94	92.78	94.51	3,199,110	-0.02(-0.02%)
May 22, 2019	96.83	96.83	94.12	94.53	3,002,475	-2.87(-2.95%)
May 21, 2019	96.44	97.80	95.31	97.40	2,846,894	+0.72(+0.74%)
May 20, 2019	96.77	97.52	96.44	96.68	2,575,787	-0.52(-0.53%)
May 17, 2019	95.40	97.39	95.26	97.20	2,452,700	+1.32(+1.38%)
May 16, 2019	94.93	97.00	94.93	95.88	1,677,364	+1.38(+1.46%)
May 15, 2019	93.70	94.88	93.19	94.50	1,759,901	+0.04(+0.04%)
May 14, 2019	94.00	95.09	93.47	94.46	2,501,534	+1.01(+1.08%)
May 13, 2019	95.78	96.47	92.72	93.45	2,814,804	-4.04(-4.14%)
May 10, 2019	96.49	98.11	95.05	97.49	1,928,000	+0.48(+0.49%)
May 09, 2019	95.92	97.52	95.60	97.01	1,446,411	+0.18(+0.19%)
May 08, 2019	95.57	97.48	94.60	96.83	1,881,265	+1.07(+1.12%)
May 07, 2019	96.75	96.76	95.12	95.76	1,646,341	-1.63(-1.67%)
May 06, 2019	95.73	97.68	95.55	97.39	1,163,800	+0.26(+0.27%)
May 03, 2019	96.95	97.24	96.34	97.13	1,314,000	+0.77(+0.80%)
May 02, 2019	96.01	96.83	95.90	96.36	2,135,562	+0.48(+0.50%)
May 01, 2019	97.50	97.64	95.80	95.88	1,887,140	-1.78(-1.82%)
Apr 30, 2019	98.27	98.43	97.09	97.66	2,314,209	-0.61(-0.62%)
Apr 29, 2019	98.43	99.81	98.14	98.27	1,630,500	-0.28(-0.28%)
Apr 26, 2019	98.32	98.63	97.50	98.55	1,450,800	+0.53(+0.54%)
Apr 25, 2019	97.57	98.72	97.19	98.02	1,489,871	-0.54(-0.55%)
Apr 24, 2019	97.94	99.53	97.71	98.56	2,416,040	+0.70(+0.72%)
Apr 23, 2019	98.23	98.36	97.23	97.86	2,080,147	+0.08(+0.08%)
Apr 22, 2019	99.60	100.01	97.13	97.78	1,565,669	-2.22(-2.22%)
Apr 18, 2019	100.45	100.77	99.82	100.00	2,393,600	+0.08(+0.08%)
Apr 17, 2019	99.32	100.12	99.18	99.92	1,339,314	+1.04(+1.05%)
Apr 16, 2019	98.46	99.16	98.06	98.88	1,333,778	+0.87(+0.89%)
Apr 15, 2019	97.28	98.35	97.00	98.01	1,447,888	+0.64(+0.66%)
Apr 12, 2019	97.82	98.38	97.00	97.37	1,913,200	-0.26(-0.27%)
Apr 11, 2019	98.62	98.95	97.09	97.63	1,929,556	-0.71(-0.72%)
Apr 10, 2019	98.06	98.75	97.68	98.34	1,570,632	+0.79(+0.81%)
Apr 09, 2019	97.97	98.43	97.34	97.55	1,291,077	-1.12(-1.14%)
Apr 08, 2019	98.20	98.99	97.62	98.67	1,427,681	+0.26(+0.26%)
Apr 05, 2019	97.79	98.93	97.49	98.41	2,329,500	+0.93(+0.95%)
Apr 04, 2019	95.06	97.60	94.97	97.48	1,970,953	+2.50(+2.63%)
Apr 03, 2019	94.36	95.11	93.58	94.98	1,717,532	+1.22(+1.30%)
Apr 02, 2019	94.12	94.24	93.45	93.76	2,011,016	-0.50(-0.53%)
Apr 01, 2019	93.77	94.34	92.94	94.26	2,597,523	+1.16(+1.25%)
Mar 29, 2019	92.46	93.51	92.07	93.10	2,146,700	+1.19(+1.29%)
Mar 28, 2019	92.09	93.00	91.46	91.91	1,923,180	+0.25(+0.27%)
Mar 27, 2019	91.00	92.34	90.75	91.66	2,310,868	+0.76(+0.84%)
Mar 26, 2019	90.26	91.17	90.04	90.90	1,837,797	+1.10(+1.22%)
Mar 25, 2019	89.24	90.66	89.03	89.80	1,610,257	+0.27(+0.30%)
Mar 22, 2019	91.07	91.46	89.46	89.53	2,318,100	-1.97(-2.15%)
Mar 21, 2019	91.35	91.92	91.03	91.50	1,520,230	-0.01(-0.01%)
Mar 20, 2019	91.70	92.02	91.15	91.51	2,181,966	-0.21(-0.23%)
Mar 19, 2019	91.20	92.38	90.86	91.72	2,599,431	+0.59(+0.65%)
Mar 18, 2019	89.65	91.33	89.65	91.13	2,868,517	+1.23(+1.37%)
Mar 15, 2019	89.09	90.00	88.61	89.90	5,396,200	+0.66(+0.74%)
Mar 14, 2019	90.46	90.46	88.31	89.24	3,705,734	-1.45(-1.60%)
Mar 13, 2019	91.26	91.58	90.65	90.69	2,007,536	-0.47(-0.52%)
Mar 12, 2019	90.83	91.19	90.03	91.16	2,115,424	+0.42(+0.46%)
Mar 11, 2019	89.32	90.94	89.00	90.74	2,375,160	+1.68(+1.89%)
Mar 08, 2019	91.48	91.69	88.64	89.06	3,061,900	-3.35(-3.63%)
Mar 07, 2019	93.58	93.80	91.12	92.41	3,599,841	-2.02(-2.14%)
Mar 06, 2019	94.00	96.50	93.50	94.43	4,341,612	+0.26(+0.28%)
Mar 05, 2019	95.11	95.47	93.44	94.17	3,705,375	+0.57(+0.61%)
Mar 04, 2019	95.42	95.57	93.17	93.60	1,755,198	-1.26(-1.33%)

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.