Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	86.88	87.51	84.83	85.01	1,416,992	-3.28(-3.71%)
May 30, 2019	89.22	90.09	88.04	88.29	884,099	-0.90(-1.01%)
May 29, 2019	88.32	89.41	87.77	89.19	1,151,169	-0.03(-0.03%)
May 28, 2019	88.98	89.84	88.83	89.22	1,771,819	+0.22(+0.25%)
May 24, 2019	89.15	89.50	88.02	88.99	873,378	+0.68(+0.77%)
May 23, 2019	88.54	88.71	86.73	88.31	1,068,788	-1.33(-1.49%)
May 22, 2019	89.57	90.00	88.93	89.65	1,087,714	-0.18(-0.20%)
May 21, 2019	89.86	90.38	89.32	89.83	929,327	+0.69(+0.77%)
May 20, 2019	89.97	90.44	88.90	89.14	1,208,682	-1.88(-2.07%)
May 17, 2019	90.10	91.89	90.07	91.02	1,064,782	-0.15(-0.17%)
May 16, 2019	91.20	92.13	90.76	91.17	1,543,762	+0.55(+0.60%)
May 15, 2019	89.04	90.89	88.81	90.62	1,337,599	+0.68(+0.76%)
May 14, 2019	89.17	90.70	88.94	89.94	1,518,706	+1.16(+1.30%)
May 13, 2019	90.70	90.70	87.90	88.79	1,268,373	-3.77(-4.07%)
May 10, 2019	92.53	92.93	90.92	92.56	973,547	-0.21(-0.23%)
May 09, 2019	93.36	93.49	92.58	92.77	1,512,962	-1.93(-2.03%)
May 08, 2019	94.46	95.15	93.67	94.70	979,253	-0.13(-0.14%)
May 07, 2019	95.38	95.62	94.05	94.83	1,239,903	-1.72(-1.78%)
May 06, 2019	95.65	96.80	94.41	96.55	1,460,644	-0.85(-0.87%)
May 03, 2019	95.61	97.56	95.59	97.40	1,491,142	+2.29(+2.41%)
May 02, 2019	94.44	95.48	94.03	95.11	2,205,160	+0.34(+0.36%)
May 01, 2019	96.49	96.70	94.72	94.77	1,579,412	-1.84(-1.91%)
Apr 30, 2019	96.62	97.43	96.21	96.61	1,805,378	+0.05(+0.06%)
Apr 29, 2019	97.29	97.47	96.19	96.56	1,402,226	-0.65(-0.67%)
Apr 26, 2019	96.93	98.13	96.56	97.21	640,544	+0.43(+0.44%)
Apr 25, 2019	98.32	98.32	96.22	96.78	1,105,854	-1.95(-1.97%)
Apr 24, 2019	99.95	100.47	98.60	98.73	1,662,398	-1.14(-1.14%)
Apr 23, 2019	98.13	101.36	97.14	99.87	2,197,113	+6.86(+7.37%)
Apr 22, 2019	93.27	94.19	92.91	93.02	1,172,807	-0.64(-0.68%)
Apr 18, 2019	94.39	94.83	92.87	93.66	1,006,872	-0.22(-0.24%)
Apr 17, 2019	94.56	97.06	93.85	93.88	1,061,983	+0.06(+0.07%)
Apr 16, 2019	92.80	94.00	92.69	93.82	847,192	+1.23(+1.33%)
Apr 15, 2019	93.35	94.25	92.31	92.59	588,031	-1.17(-1.24%)
Apr 12, 2019	92.07	93.81	91.59	93.76	1,661,424	+2.85(+3.13%)
Apr 11, 2019	90.82	91.44	90.49	90.91	632,664	+0.26(+0.28%)
Apr 10, 2019	90.94	91.01	89.47	90.65	855,277	+0.17(+0.19%)
Apr 09, 2019	90.53	90.79	89.42	90.48	812,658	-0.88(-0.96%)
Apr 08, 2019	93.49	94.22	91.23	91.36	1,892,548	-2.80(-2.98%)
Apr 05, 2019	93.75	94.57	93.56	94.17	970,034	+0.77(+0.82%)
Apr 04, 2019	92.32	93.46	92.07	93.40	1,205,862	+1.51(+1.65%)
Apr 03, 2019	91.45	92.49	91.22	91.89	1,002,142	+1.24(+1.37%)
Apr 02, 2019	90.53	91.17	89.96	90.65	970,628	+0.52(+0.57%)
Apr 01, 2019	88.58	90.28	88.56	90.13	949,097	+2.33(+2.66%)
Mar 29, 2019	87.72	88.31	87.29	87.80	869,515	+0.29(+0.34%)
Mar 28, 2019	86.47	87.58	86.36	87.51	878,235	+1.15(+1.33%)
Mar 27, 2019	86.46	87.25	85.86	86.36	1,320,455	-0.09(-0.10%)
Mar 26, 2019	86.74	87.49	86.07	86.45	1,235,034	+0.32(+0.37%)
Mar 25, 2019	87.24	87.80	85.98	86.13	953,606	-1.26(-1.44%)
Mar 22, 2019	90.52	90.52	87.33	87.38	866,034	-4.04(-4.42%)
Mar 21, 2019	89.78	91.87	89.78	91.42	621,731	+1.50(+1.66%)
Mar 20, 2019	89.89	90.21	88.49	89.93	1,309,229	+0.04(+0.05%)
Mar 19, 2019	90.79	91.53	89.48	89.88	723,781	-0.36(-0.39%)
Mar 18, 2019	90.19	90.44	88.83	90.24	924,201	+0.11(+0.12%)
Mar 15, 2019	89.31	90.25	89.00	90.13	2,469,169	+0.77(+0.86%)
Mar 14, 2019	90.36	90.65	88.98	89.37	1,249,309	-1.29(-1.42%)
Mar 13, 2019	90.54	91.28	90.12	90.66	809,825	+0.57(+0.63%)
Mar 12, 2019	90.61	91.04	89.93	90.09	919,380	-0.28(-0.31%)
Mar 11, 2019	89.31	90.39	88.73	90.36	909,712	+1.52(+1.71%)
Mar 08, 2019	89.67	89.93	88.54	88.84	1,177,137	-1.60(-1.77%)
Mar 07, 2019	91.34	91.71	89.14	90.44	1,238,904	-1.32(-1.44%)
Mar 06, 2019	91.66	92.90	91.26	91.76	1,009,147	+0.30(+0.33%)
Mar 05, 2019	91.36	92.04	90.74	91.46	1,228,808	-0.03(-0.03%)
Mar 04, 2019	92.08	92.72	90.23	91.49	1,109,337	-0.04(-0.05%)

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.