Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	89.47	91.99	88.86	91.15	690,800	+1.03(+1.14%)
May 30, 2019	90.10	91.64	89.18	90.12	485,788	+0.72(+0.81%)
May 29, 2019	89.51	91.30	89.01	89.40	553,884	-1.18(-1.30%)
May 28, 2019	92.24	93.74	90.46	90.58	516,606	-1.12(-1.22%)
May 24, 2019	90.85	92.38	89.89	91.70	527,800	+1.05(+1.16%)
May 23, 2019	90.32	90.98	89.20	90.65	573,832	-1.02(-1.11%)
May 22, 2019	90.27	91.91	90.21	91.67	493,926	+0.75(+0.82%)
May 21, 2019	90.22	91.54	89.26	90.92	548,980	+1.65(+1.85%)
May 20, 2019	90.26	90.35	88.72	89.27	677,455	-1.19(-1.32%)
May 17, 2019	89.82	91.73	89.20	90.46	733,800	+0.00(+0.00%)
May 16, 2019	92.87	93.62	90.14	90.46	943,300	-1.72(-1.87%)
May 15, 2019	90.81	92.51	90.01	92.18	646,352	+0.64(+0.70%)
May 14, 2019	90.00	91.72	89.18	91.54	1,197,868	+3.12(+3.53%)
May 13, 2019	91.13	92.62	88.03	88.42	1,294,900	-5.12(-5.47%)
May 10, 2019	92.45	93.95	91.73	93.54	670,400	+0.72(+0.78%)
May 09, 2019	91.08	93.63	90.16	92.82	778,522	+0.85(+0.92%)
May 08, 2019	91.00	92.88	89.57	91.97	932,798	+1.16(+1.28%)
May 07, 2019	92.50	93.43	89.50	90.81	1,883,243	-2.50(-2.68%)
May 06, 2019	91.44	93.50	88.95	93.31	799,608	-0.66(-0.70%)
May 03, 2019	93.95	94.88	92.59	93.97	734,000	+1.49(+1.61%)
May 02, 2019	90.53	93.76	90.08	92.48	1,329,453	+1.31(+1.44%)
May 01, 2019	90.37	92.09	87.10	91.17	1,127,127	+0.83(+0.92%)
Apr 30, 2019	91.00	93.10	88.68	90.34	1,625,871	-0.65(-0.71%)
Apr 29, 2019	89.69	98.60	89.69	90.99	2,097,569	+1.57(+1.76%)
Apr 26, 2019	89.99	89.99	87.74	89.42	623,600	-0.08(-0.09%)
Apr 25, 2019	89.71	89.86	87.94	89.50	932,117	-0.12(-0.13%)
Apr 24, 2019	87.50	90.08	86.66	89.62	1,010,133	+1.93(+2.20%)
Apr 23, 2019	89.60	89.78	86.78	87.69	1,691,852	-2.33(-2.59%)
Apr 22, 2019	88.29	91.70	86.28	90.02	6,038,802	+11.15(+14.14%)
Apr 18, 2019	76.55	79.12	74.96	78.87	1,211,500	+2.66(+3.49%)
Apr 17, 2019	78.40	79.42	75.70	76.21	969,122	-2.25(-2.87%)
Apr 16, 2019	81.00	81.00	78.14	78.46	1,112,338	-2.09(-2.59%)
Apr 15, 2019	75.95	81.22	75.13	80.55	1,454,243	+5.62(+7.50%)
Apr 12, 2019	75.94	76.56	74.37	74.93	401,600	-0.51(-0.68%)
Apr 11, 2019	76.05	76.34	74.88	75.44	321,980	-0.49(-0.65%)
Apr 10, 2019	75.82	76.49	75.09	75.93	330,671	+0.40(+0.53%)
Apr 09, 2019	76.07	77.10	75.23	75.53	280,016	-0.82(-1.07%)
Apr 08, 2019	75.58	76.38	74.54	76.35	253,013	+0.74(+0.98%)
Apr 05, 2019	74.88	75.74	74.37	75.61	328,200	+1.12(+1.50%)
Apr 04, 2019	75.24	76.69	73.41	74.49	710,805	-0.64(-0.85%)
Apr 03, 2019	76.45	77.09	74.99	75.13	389,641	-0.70(-0.92%)
Apr 02, 2019	75.23	76.38	74.47	75.83	358,413	+0.81(+1.08%)
Apr 01, 2019	73.87	75.13	73.10	75.02	356,820	+1.78(+2.43%)
Mar 29, 2019	73.41	74.07	72.83	73.24	654,400	+0.38(+0.52%)
Mar 28, 2019	72.62	74.18	71.81	72.86	476,600	+0.68(+0.94%)
Mar 27, 2019	73.45	73.75	71.61	72.18	512,093	-1.22(-1.66%)
Mar 26, 2019	74.80	74.99	72.57	73.40	692,500	-2.44(-3.22%)
Mar 25, 2019	75.78	76.03	74.54	75.84	430,827	+0.00(+0.00%)
Mar 22, 2019	79.17	79.44	75.81	75.84	405,000	-4.18(-5.22%)
Mar 21, 2019	77.48	80.23	77.48	80.02	302,977	+2.11(+2.71%)
Mar 20, 2019	77.93	79.69	77.27	77.91	650,549	-0.07(-0.09%)
Mar 19, 2019	77.59	78.24	77.17	77.98	287,639	+0.60(+0.78%)
Mar 18, 2019	76.33	77.45	75.90	77.38	848,837	+1.17(+1.54%)
Mar 15, 2019	75.07	76.82	74.50	76.21	665,400	+1.25(+1.67%)
Mar 14, 2019	74.43	75.58	74.22	74.96	216,246	+0.44(+0.59%)
Mar 13, 2019	75.44	76.10	74.44	74.52	430,199	-0.52(-0.69%)
Mar 12, 2019	74.75	75.71	74.24	75.04	228,443	+0.53(+0.71%)
Mar 11, 2019	72.21	74.95	72.21	74.51	401,538	+2.20(+3.04%)
Mar 08, 2019	71.58	72.34	71.26	72.31	287,700	+0.18(+0.25%)
Mar 07, 2019	72.50	72.95	71.40	72.13	258,130	-0.45(-0.62%)
Mar 06, 2019	74.66	75.00	72.31	72.58	404,908	-1.84(-2.47%)
Mar 05, 2019	74.40	74.92	73.44	74.42	223,292	+0.14(+0.19%)
Mar 04, 2019	76.35	76.45	72.99	74.28	589,610	-1.97(-2.58%)

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.