Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	104.05	106.47	103.89	106.45	20,186	+2.56(+2.47%)
May 28, 2020	104.24	105.95	103.61	103.89	39,143	-0.25(-0.24%)
May 27, 2020	103.60	104.26	100.10	104.13	23,569	+0.87(+0.84%)
May 26, 2020	104.78	104.88	103.07	103.27	29,509	+0.68(+0.66%)
May 22, 2020	101.13	102.72	101.13	102.59	14,260	+1.43(+1.42%)
May 21, 2020	101.69	101.84	100.57	101.16	16,928	-0.41(-0.40%)
May 20, 2020	100.77	102.08	100.77	101.56	25,594	+2.26(+2.28%)
May 19, 2020	99.49	101.03	99.30	99.30	15,824	+0.04(+0.04%)
May 18, 2020	99.39	100.51	99.18	99.26	38,365	+1.89(+1.94%)
May 15, 2020	94.91	97.60	94.91	97.37	21,190	+1.75(+1.83%)
May 14, 2020	94.10	95.62	92.18	95.62	36,456	+0.69(+0.72%)
May 13, 2020	97.96	97.96	93.63	94.93	71,639	-2.88(-2.94%)
May 12, 2020	101.15	101.15	97.77	97.81	49,350	-2.70(-2.69%)
May 11, 2020	99.07	101.15	99.07	100.51	23,199	+0.65(+0.65%)
May 08, 2020	99.94	100.11	98.62	99.86	39,970	+1.10(+1.11%)
May 07, 2020	96.62	99.10	96.62	98.77	30,630	+3.23(+3.38%)
May 06, 2020	94.77	96.32	94.55	95.54	49,653	+1.59(+1.70%)
May 05, 2020	93.62	95.16	93.26	93.95	25,217	+1.73(+1.88%)
May 04, 2020	90.29	92.21	89.80	92.21	18,832	+1.24(+1.37%)
May 01, 2020	92.54	92.80	90.36	90.97	36,556	-3.33(-3.53%)
Apr 30, 2020	95.17	95.17	93.99	94.30	31,551	-1.40(-1.47%)
Apr 29, 2020	93.31	96.07	93.28	95.70	82,367	+4.01(+4.38%)
Apr 28, 2020	93.71	94.19	90.92	91.69	42,017	-0.82(-0.88%)
Apr 27, 2020	91.07	92.83	90.89	92.50	41,069	+2.56(+2.85%)
Apr 24, 2020	89.43	90.16	88.56	89.94	39,970	+1.19(+1.34%)
Apr 23, 2020	88.91	89.95	88.62	88.76	18,337	+0.40(+0.45%)
Apr 22, 2020	87.62	88.83	87.51	88.36	29,330	+2.39(+2.78%)
Apr 21, 2020	88.26	88.36	85.28	85.97	22,738	-3.82(-4.26%)
Apr 20, 2020	88.43	91.10	88.43	89.80	23,674	-0.05(-0.06%)
Apr 17, 2020	88.19	90.11	88.19	89.84	30,429	+2.78(+3.19%)
Apr 16, 2020	87.47	87.77	86.31	87.07	46,630	+0.06(+0.07%)
Apr 15, 2020	87.16	87.41	85.82	87.01	19,202	-1.43(-1.62%)
Apr 14, 2020	87.28	88.80	87.26	88.44	25,244	+2.81(+3.28%)
Apr 13, 2020	85.89	85.89	84.14	85.63	18,030	-0.57(-0.66%)
Apr 09, 2020	85.70	87.73	85.46	86.20	52,122	+1.68(+1.99%)
Apr 08, 2020	81.92	84.70	81.71	84.52	30,558	+3.51(+4.33%)
Apr 07, 2020	84.09	84.63	81.01	81.01	28,126	-0.36(-0.44%)
Apr 06, 2020	77.78	81.71	77.78	81.37	56,168	+5.98(+7.94%)
Apr 03, 2020	76.82	77.20	74.60	75.39	12,151	-1.79(-2.32%)
Apr 02, 2020	77.00	77.99	75.77	77.18	26,327	+0.05(+0.06%)
Apr 01, 2020	78.45	79.87	76.51	77.13	31,715	-4.61(-5.64%)
Mar 31, 2020	83.15	83.83	80.78	81.74	69,391	-1.39(-1.68%)
Mar 30, 2020	81.60	83.14	81.60	83.13	28,716	+1.78(+2.19%)
Mar 27, 2020	82.04	83.14	80.60	81.35	51,017	-2.69(-3.20%)
Mar 26, 2020	80.28	84.10	80.28	84.04	80,713	+4.54(+5.71%)
Mar 25, 2020	79.85	82.56	78.13	79.50	36,389	+0.54(+0.69%)
Mar 24, 2020	76.22	78.96	76.05	78.96	57,273	+6.18(+8.49%)
Mar 23, 2020	72.64	73.60	69.80	72.78	70,866	+0.57(+0.79%)
Mar 20, 2020	75.29	77.22	72.07	72.21	139,310	-1.63(-2.20%)
Mar 19, 2020	69.51	74.59	68.43	73.83	27,700	+4.43(+6.39%)
Mar 18, 2020	70.22	72.91	66.97	69.40	49,459	-5.43(-7.26%)
Mar 17, 2020	72.32	75.24	69.34	74.83	39,470	+3.96(+5.59%)
Mar 16, 2020	72.11	76.00	69.95	70.87	47,013	-10.17(-12.55%)
Mar 13, 2020	80.82	81.46	74.81	81.04	49,025	+4.36(+5.69%)
Mar 12, 2020	78.67	80.69	76.11	76.68	76,835	-8.31(-9.77%)
Mar 11, 2020	87.41	88.09	83.59	84.99	46,192	-4.59(-5.12%)
Mar 10, 2020	89.57	89.57	85.46	89.57	39,489	+2.94(+3.40%)
Mar 09, 2020	86.87	89.67	86.09	86.63	59,584	-7.69(-8.16%)
Mar 06, 2020	94.68	95.49	92.08	94.32	149,398	-2.98(-3.07%)
Mar 05, 2020	97.96	99.24	96.80	97.31	11,201	-2.83(-2.83%)
Mar 04, 2020	98.95	100.15	97.96	100.14	35,995	+2.98(+3.07%)
Mar 03, 2020	100.35	101.05	95.96	97.16	25,532	-2.88(-2.88%)

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.