Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	87.34	88.69	86.98	88.44	2,655,744	+0.09(+0.10%)
May 30, 2019	86.21	88.40	86.17	88.35	2,735,504	+2.47(+2.88%)
May 29, 2019	86.33	87.24	85.17	85.88	3,254,381	-0.98(-1.13%)
May 28, 2019	89.10	90.97	86.81	86.86	5,345,667	-1.38(-1.56%)
May 24, 2019	88.05	89.40	87.11	88.24	6,143,743	-1.65(-1.83%)
May 23, 2019	89.34	90.29	88.24	89.88	3,363,827	-0.02(-0.02%)
May 22, 2019	92.09	92.09	89.51	89.90	3,157,068	-2.73(-2.95%)
May 21, 2019	91.72	93.01	90.64	92.63	2,993,476	+0.68(+0.74%)
May 20, 2019	92.03	92.74	91.72	91.95	2,708,410	-0.49(-0.54%)
May 17, 2019	90.73	92.62	90.60	92.44	2,578,986	+1.26(+1.38%)
May 16, 2019	90.28	92.25	90.28	91.19	1,763,729	+1.31(+1.46%)
May 15, 2019	89.11	90.23	88.63	89.87	1,850,515	+0.04(+0.04%)
May 14, 2019	89.40	90.43	88.89	89.83	2,630,334	+0.96(+1.08%)
May 13, 2019	91.09	91.75	88.18	88.87	2,959,734	-3.84(-4.14%)
May 10, 2019	91.77	93.31	90.40	92.72	2,027,270	+0.46(+0.49%)
May 09, 2019	91.22	92.74	90.92	92.26	1,520,884	+0.17(+0.19%)
May 08, 2019	90.89	92.71	89.97	92.09	1,978,128	+1.02(+1.12%)
May 07, 2019	92.01	92.02	90.46	91.07	1,731,108	-1.55(-1.67%)
May 06, 2019	91.04	92.90	90.87	92.62	1,223,722	+0.25(+0.27%)
May 03, 2019	92.20	92.48	91.62	92.37	1,381,656	+0.73(+0.80%)
May 02, 2019	91.31	92.09	91.20	91.64	2,245,519	+0.46(+0.50%)
May 01, 2019	92.73	92.86	91.11	91.19	1,984,306	-1.69(-1.82%)
Apr 30, 2019	93.46	93.61	92.34	92.88	2,433,364	-0.58(-0.62%)
Apr 29, 2019	93.61	94.92	93.33	93.46	1,714,452	-0.27(-0.28%)
Apr 26, 2019	93.51	93.80	92.73	93.72	1,525,499	+0.50(+0.54%)
Apr 25, 2019	92.79	93.89	92.43	93.22	1,566,582	-0.51(-0.55%)
Apr 24, 2019	93.14	94.66	92.93	93.73	2,540,438	+0.67(+0.72%)
Apr 23, 2019	93.42	93.54	92.47	93.07	2,187,251	+0.08(+0.08%)
Apr 22, 2019	94.72	95.11	92.37	92.99	1,646,283	-2.11(-2.22%)
Apr 18, 2019	95.53	95.83	94.93	95.10	2,516,843	+0.08(+0.08%)
Apr 17, 2019	94.46	95.22	94.32	95.03	1,408,273	+0.99(+1.05%)
Apr 16, 2019	93.64	94.30	93.25	94.04	1,402,452	+0.83(+0.89%)
Apr 15, 2019	92.52	93.53	92.25	93.21	1,522,437	+0.61(+0.66%)
Apr 12, 2019	93.03	93.56	92.25	92.60	2,011,708	-0.25(-0.27%)
Apr 11, 2019	93.79	94.10	92.34	92.85	2,028,906	-0.68(-0.72%)
Apr 10, 2019	93.26	93.91	92.90	93.52	1,651,501	+0.75(+0.81%)
Apr 09, 2019	93.17	93.61	92.57	92.77	1,357,552	-1.07(-1.14%)
Apr 08, 2019	93.39	94.14	92.84	93.84	1,501,190	+0.25(+0.26%)
Apr 05, 2019	93.00	94.09	92.72	93.59	2,449,442	+0.88(+0.95%)
Apr 04, 2019	90.41	92.82	90.32	92.71	2,072,434	+2.38(+2.63%)
Apr 03, 2019	89.74	90.45	89.00	90.33	1,805,965	+1.16(+1.30%)
Apr 02, 2019	89.51	89.63	88.87	89.17	2,114,560	-0.48(-0.53%)
Apr 01, 2019	89.18	89.72	88.39	89.64	2,731,266	+1.10(+1.25%)
Mar 29, 2019	87.93	88.93	87.56	88.54	2,257,230	+1.13(+1.29%)
Mar 28, 2019	87.58	88.45	86.98	87.41	2,022,201	+0.24(+0.27%)
Mar 27, 2019	86.54	87.82	86.31	87.17	2,429,851	+0.72(+0.84%)
Mar 26, 2019	85.84	86.71	85.63	86.45	1,932,422	+1.05(+1.23%)
Mar 25, 2019	84.87	86.22	84.67	85.40	1,693,166	+0.26(+0.30%)
Mar 22, 2019	86.61	86.98	85.08	85.15	2,437,455	-1.87(-2.15%)
Mar 21, 2019	86.88	87.42	86.57	87.02	1,598,504	-0.01(-0.01%)
Mar 20, 2019	87.21	87.51	86.69	87.03	2,294,312	-0.20(-0.23%)
Mar 19, 2019	86.73	87.86	86.41	87.23	2,733,272	+0.56(+0.65%)
Mar 18, 2019	85.26	86.86	85.26	86.67	3,016,213	+1.17(+1.37%)
Mar 15, 2019	84.73	85.59	84.27	85.50	5,674,043	+0.87(+1.03%)
Mar 14, 2019	85.78	85.78	83.74	84.63	3,907,703	-1.38(-1.60%)
Mar 13, 2019	86.54	86.85	85.96	86.00	2,116,950	-0.45(-0.52%)
Mar 12, 2019	86.14	86.48	85.38	86.45	2,230,718	+0.40(+0.46%)
Mar 11, 2019	84.70	86.24	84.40	86.05	2,504,610	+1.59(+1.89%)
Mar 08, 2019	86.75	86.95	84.06	84.46	3,228,779	-3.18(-3.63%)
Mar 07, 2019	88.74	88.96	86.41	87.63	3,796,038	-1.92(-2.14%)
Mar 06, 2019	89.14	91.51	88.67	89.55	4,578,237	+0.25(+0.28%)
Mar 05, 2019	90.19	90.54	88.61	89.30	3,907,324	+0.54(+0.61%)
Mar 04, 2019	90.49	90.63	88.35	88.76	1,850,859	-1.19(-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.