Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	100.76	103.81	100.07	103.63	2,141,500	+2.08(+2.05%)
May 30, 2019	97.81	101.68	97.81	101.55	1,748,179	+3.83(+3.92%)
May 29, 2019	96.43	99.00	95.60	97.72	1,442,789	-0.28(-0.29%)
May 28, 2019	97.29	99.65	96.66	98.00	6,848,375	+1.12(+1.16%)
May 24, 2019	94.62	97.43	94.62	96.88	1,328,000	+2.88(+3.06%)
May 23, 2019	94.13	94.43	91.75	94.00	1,594,316	-0.91(-0.96%)
May 22, 2019	96.89	97.16	94.77	94.91	942,302	-2.04(-2.10%)
May 21, 2019	97.12	99.28	96.31	96.95	1,216,202	+0.91(+0.95%)
May 20, 2019	95.00	98.25	94.23	96.04	1,355,578	-0.15(-0.16%)
May 17, 2019	96.83	98.33	95.64	96.19	1,336,700	-1.55(-1.59%)
May 16, 2019	95.42	98.45	95.42	97.74	1,495,785	+2.37(+2.49%)
May 15, 2019	90.66	95.58	90.16	95.37	1,330,441	+3.37(+3.66%)
May 14, 2019	91.37	93.55	89.82	92.00	3,344,224	+2.49(+2.78%)
May 13, 2019	89.40	90.19	87.02	89.51	2,118,802	-2.87(-3.11%)
May 10, 2019	98.28	98.40	92.00	92.38	4,725,500	-9.86(-9.64%)
May 09, 2019	100.15	103.54	98.29	102.24	1,245,990	+0.72(+0.71%)
May 08, 2019	103.94	103.98	101.35	101.52	1,178,832	-1.26(-1.23%)
May 07, 2019	103.85	105.00	101.90	102.78	1,369,496	-1.93(-1.84%)
May 06, 2019	101.15	105.28	100.61	104.71	1,527,657	-0.01(-0.01%)
May 03, 2019	101.84	104.91	100.86	104.72	1,518,500	+3.07(+3.02%)
May 02, 2019	96.57	101.80	95.99	101.65	2,297,889	+4.43(+4.56%)
May 01, 2019	99.26	101.00	95.42	97.22	2,204,506	+0.30(+0.31%)
Apr 30, 2019	98.60	99.71	96.92	96.92	1,810,522	-1.23(-1.25%)
Apr 29, 2019	98.16	99.41	96.60	98.15	1,900,313	+0.46(+0.47%)
Apr 26, 2019	95.69	97.76	93.59	97.69	981,400	+2.30(+2.41%)
Apr 25, 2019	94.49	95.60	92.34	95.39	1,138,551	+0.26(+0.27%)
Apr 24, 2019	93.66	96.14	90.91	95.13	1,905,867	+1.19(+1.27%)
Apr 23, 2019	90.86	94.17	89.51	93.94	1,402,550	+3.27(+3.61%)
Apr 22, 2019	92.00	92.65	89.46	90.67	1,782,577	-1.54(-1.67%)
Apr 18, 2019	91.81	93.11	87.82	92.21	3,317,000	+0.40(+0.44%)
Apr 17, 2019	95.50	96.23	90.47	91.81	2,184,418	-3.40(-3.57%)
Apr 16, 2019	96.42	99.52	94.79	95.21	2,037,097	+0.21(+0.22%)
Apr 15, 2019	94.97	95.92	93.49	95.00	992,051	+0.10(+0.11%)
Apr 12, 2019	96.00	96.30	93.30	94.90	996,100	+1.18(+1.26%)
Apr 11, 2019	95.63	95.94	92.41	93.72	924,543	-1.43(-1.50%)
Apr 10, 2019	92.00	95.54	92.00	95.15	1,391,170	+3.54(+3.86%)
Apr 09, 2019	92.69	93.21	91.28	91.61	1,100,097	-1.30(-1.40%)
Apr 08, 2019	91.33	93.22	89.50	92.91	1,793,057	+1.58(+1.73%)
Apr 05, 2019	90.57	92.38	90.26	91.33	1,172,100	+1.23(+1.37%)
Apr 04, 2019	92.59	92.91	88.25	90.10	1,436,352	-2.49(-2.69%)
Apr 03, 2019	92.98	93.66	91.52	92.59	1,933,548	+0.73(+0.79%)
Apr 02, 2019	89.27	92.41	89.00	91.86	1,327,358	+1.61(+1.78%)
Apr 01, 2019	87.57	92.04	87.57	90.25	2,637,010	+3.63(+4.19%)
Mar 29, 2019	85.55	87.37	84.72	86.62	1,479,400	+2.05(+2.42%)
Mar 28, 2019	82.24	85.00	81.28	84.57	2,475,495	+2.01(+2.43%)
Mar 27, 2019	90.56	90.81	80.05	82.56	4,016,539	-7.88(-8.71%)
Mar 26, 2019	90.35	91.45	88.83	90.44	888,185	+1.38(+1.55%)
Mar 25, 2019	88.89	90.20	87.87	89.06	854,220	+0.06(+0.07%)
Mar 22, 2019	91.05	91.57	87.60	89.00	1,803,200	-3.02(-3.28%)
Mar 21, 2019	89.85	93.02	89.05	92.02	1,897,764	+1.54(+1.70%)
Mar 20, 2019	91.05	91.77	88.81	90.48	1,740,503	-0.67(-0.74%)
Mar 19, 2019	92.48	92.86	90.86	91.15	1,385,083	-0.78(-0.85%)
Mar 18, 2019	95.32	96.13	90.01	91.93	2,457,904	-3.27(-3.43%)
Mar 15, 2019	96.00	96.90	94.60	95.20	1,711,800	-0.95(-0.99%)
Mar 14, 2019	94.92	96.30	94.03	96.15	1,373,023	+1.36(+1.43%)
Mar 13, 2019	93.58	95.06	93.49	94.79	1,972,112	+1.15(+1.23%)
Mar 12, 2019	90.75	94.42	90.74	93.64	2,017,974	+2.79(+3.07%)
Mar 11, 2019	86.11	91.32	85.45	90.85	2,469,509	+5.48(+6.42%)
Mar 08, 2019	83.84	85.73	82.31	85.37	1,801,700	+0.87(+1.03%)
Mar 07, 2019	85.62	86.75	84.14	84.50	2,615,023	-1.07(-1.25%)
Mar 06, 2019	86.20	86.55	83.95	85.57	3,574,168	-2.01(-2.30%)
Mar 05, 2019	89.12	89.24	86.33	87.58	1,284,970	-1.30(-1.46%)
Mar 04, 2019	92.97	94.66	87.19	88.88	2,068,014	-3.42(-3.71%)

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.