Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	85.38	86.14	83.29	85.92	3,225,900	-0.91(-1.04%)
May 30, 2019	88.27	89.14	86.49	86.83	1,870,061	-0.74(-0.85%)
May 29, 2019	87.19	87.93	85.60	87.57	2,549,158	-0.36(-0.41%)
May 28, 2019	89.68	90.79	87.83	87.93	2,249,069	-2.37(-2.63%)
May 24, 2019	92.64	92.92	89.41	90.30	1,509,761	-1.67(-1.81%)
May 23, 2019	94.31	94.44	91.28	91.97	2,130,882	-3.02(-3.18%)
May 22, 2019	94.04	95.49	94.04	94.99	1,299,551	+0.63(+0.66%)
May 21, 2019	92.46	95.32	92.28	94.36	1,323,788	+2.38(+2.59%)
May 20, 2019	92.09	92.20	90.89	91.98	1,742,380	-0.61(-0.66%)
May 17, 2019	95.10	95.83	92.47	92.59	2,360,675	-3.30(-3.44%)
May 16, 2019	95.25	96.53	94.99	95.89	1,490,690	+1.04(+1.10%)
May 15, 2019	94.42	95.86	92.95	94.84	2,130,117	+0.02(+0.02%)
May 14, 2019	94.72	95.77	92.47	94.83	2,183,518	+0.64(+0.68%)
May 13, 2019	99.37	99.37	94.14	94.19	2,800,175	-6.91(-6.84%)
May 10, 2019	101.20	101.66	97.86	101.10	1,392,988	-0.07(-0.07%)
May 09, 2019	101.07	101.61	99.35	101.17	1,590,604	-0.79(-0.78%)
May 08, 2019	99.95	102.92	99.95	101.96	1,039,825	+1.71(+1.70%)
May 07, 2019	100.85	101.41	99.65	100.25	1,733,531	-1.58(-1.55%)
May 06, 2019	103.55	103.60	100.84	101.83	2,101,540	-3.80(-3.60%)
May 03, 2019	104.24	105.83	104.24	105.63	1,248,835	+1.59(+1.53%)
May 02, 2019	103.02	104.21	102.58	104.04	1,510,716	+1.51(+1.48%)
May 01, 2019	103.95	104.96	102.39	102.53	940,236	-1.44(-1.38%)
Apr 30, 2019	103.71	104.62	102.92	103.97	1,388,960	+0.21(+0.20%)
Apr 29, 2019	103.53	104.37	103.53	103.75	1,403,046	-0.13(-0.13%)
Apr 26, 2019	100.89	103.92	100.72	103.89	1,089,335	+2.81(+2.79%)
Apr 25, 2019	102.81	102.81	99.87	101.07	1,917,894	-1.86(-1.81%)
Apr 24, 2019	104.18	104.98	102.91	102.94	865,700	-0.95(-0.92%)
Apr 23, 2019	102.45	103.94	101.82	103.89	1,249,068	+1.95(+1.91%)
Apr 22, 2019	103.07	103.09	101.51	101.94	795,526	-1.35(-1.31%)
Apr 18, 2019	102.84	104.42	102.11	103.29	1,168,878	+0.91(+0.88%)
Apr 17, 2019	103.75	103.90	101.83	102.39	1,328,421	-1.01(-0.98%)
Apr 16, 2019	102.36	103.83	102.21	103.40	953,704	+1.31(+1.28%)
Apr 15, 2019	102.08	102.36	100.82	102.09	1,140,768	-0.30(-0.29%)
Apr 12, 2019	102.68	103.28	102.27	102.39	1,203,101	+0.14(+0.13%)
Apr 11, 2019	102.66	102.66	101.32	102.25	1,240,207	+0.15(+0.15%)
Apr 10, 2019	102.00	102.67	101.31	102.10	1,349,827	+0.16(+0.15%)
Apr 09, 2019	102.42	102.44	101.38	101.94	1,108,448	-0.87(-0.84%)
Apr 08, 2019	103.43	103.81	102.59	102.81	2,114,180	-0.85(-0.82%)
Apr 05, 2019	104.13	104.45	103.21	103.66	2,062,622	+0.19(+0.19%)
Apr 04, 2019	103.61	103.73	102.83	103.47	2,058,605	+0.39(+0.37%)
Apr 03, 2019	103.08	103.66	102.24	103.08	2,271,090	+0.66(+0.65%)
Apr 02, 2019	102.56	102.94	101.92	102.41	2,451,696	+0.39(+0.38%)
Apr 01, 2019	102.21	102.31	101.32	102.03	1,745,187	+0.25(+0.25%)
Mar 29, 2019	101.35	102.11	100.58	101.78	2,961,344	+0.73(+0.72%)
Mar 28, 2019	101.48	102.57	99.77	101.05	2,313,203	+0.36(+0.35%)
Mar 27, 2019	99.42	101.31	99.42	100.69	1,853,943	+1.24(+1.25%)
Mar 26, 2019	99.79	100.46	98.48	99.44	1,636,969	+0.32(+0.32%)
Mar 25, 2019	99.52	100.07	98.44	99.13	2,439,204	-0.40(-0.40%)
Mar 22, 2019	94.34	100.48	93.82	99.52	6,616,279	+3.04(+3.15%)
Mar 21, 2019	93.04	97.19	93.04	96.48	2,895,891	+2.88(+3.08%)
Mar 20, 2019	93.00	94.33	92.07	93.60	1,801,088	+0.05(+0.05%)
Mar 19, 2019	93.87	94.78	93.20	93.55	1,419,188	+0.21(+0.23%)
Mar 18, 2019	92.69	93.45	92.33	93.34	1,621,630	+0.76(+0.82%)
Mar 15, 2019	91.92	93.18	91.69	92.58	1,743,098	+1.05(+1.14%)
Mar 14, 2019	92.76	92.87	90.97	91.54	1,121,507	-1.04(-1.12%)
Mar 13, 2019	92.52	93.42	91.59	92.57	1,560,070	+0.65(+0.71%)
Mar 12, 2019	92.20	92.87	91.49	91.92	1,276,056	-0.39(-0.43%)
Mar 11, 2019	90.53	92.49	90.44	92.31	997,560	+1.87(+2.07%)
Mar 08, 2019	89.66	90.52	88.88	90.44	950,031	-0.15(-0.17%)
Mar 07, 2019	90.71	91.25	90.18	90.60	1,058,106	-0.29(-0.32%)
Mar 06, 2019	91.17	91.47	90.39	90.89	895,518	-0.08(-0.08%)
Mar 05, 2019	90.93	91.83	90.58	90.96	965,136	+0.26(+0.29%)
Mar 04, 2019	92.12	92.32	89.94	90.70	1,198,935	-1.28(-1.39%)

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.