Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	90.04	91.39	89.76	91.38	1,272,596	+0.90(+0.99%)
May 30, 2019	89.65	90.54	89.55	90.48	911,798	+0.70(+0.77%)
May 29, 2019	90.38	90.56	89.23	89.78	983,480	-0.70(-0.77%)
May 28, 2019	91.52	92.39	90.42	90.48	2,976,967	-0.87(-0.95%)
May 24, 2019	91.84	92.50	91.33	91.35	659,136	-0.19(-0.21%)
May 23, 2019	91.39	91.57	90.99	91.54	701,669	-0.12(-0.13%)
May 22, 2019	91.30	92.09	91.11	91.66	800,129	+0.36(+0.39%)
May 21, 2019	91.66	92.10	91.17	91.30	900,123	+0.16(+0.18%)
May 20, 2019	91.41	91.74	91.01	91.13	714,367	-0.09(-0.10%)
May 17, 2019	91.47	91.95	91.01	91.22	851,677	-0.40(-0.43%)
May 16, 2019	90.97	91.96	90.74	91.62	774,243	+0.83(+0.91%)
May 15, 2019	89.39	91.05	88.90	90.79	716,655	+1.26(+1.40%)
May 14, 2019	89.15	90.00	89.15	89.53	886,873	+0.50(+0.56%)
May 13, 2019	88.17	89.38	88.17	89.03	1,068,870	-0.63(-0.70%)
May 10, 2019	88.38	89.78	88.20	89.66	1,395,537	+1.21(+1.36%)
May 09, 2019	87.97	88.50	87.50	88.45	703,247	+0.25(+0.28%)
May 08, 2019	87.61	88.50	87.61	88.20	1,199,702	+0.21(+0.24%)
May 07, 2019	88.72	89.38	87.68	87.99	865,128	-1.58(-1.77%)
May 06, 2019	88.69	89.64	88.69	89.57	1,006,089	+0.00(+0.00%)
May 03, 2019	89.09	89.65	88.81	89.57	805,524	+0.66(+0.74%)
May 02, 2019	88.72	89.07	88.54	88.91	652,149	+0.31(+0.35%)
May 01, 2019	89.69	89.69	88.59	88.61	717,322	-0.81(-0.91%)
Apr 30, 2019	89.09	89.57	88.62	89.42	835,555	+0.52(+0.59%)
Apr 29, 2019	88.81	89.01	88.16	88.90	478,447	+0.43(+0.49%)
Apr 26, 2019	87.82	88.60	87.59	88.46	847,025	+0.66(+0.75%)
Apr 25, 2019	87.78	89.73	87.28	87.81	1,233,674	+1.79(+2.08%)
Apr 24, 2019	86.40	86.83	85.90	86.01	888,582	-0.01(-0.01%)
Apr 23, 2019	85.90	86.09	85.41	86.02	690,978	+0.43(+0.51%)
Apr 22, 2019	85.42	85.70	85.15	85.59	1,414,755	+0.24(+0.28%)
Apr 18, 2019	85.32	85.39	84.67	85.35	853,665	+0.33(+0.39%)
Apr 17, 2019	85.78	85.88	84.79	85.02	753,540	-0.48(-0.56%)
Apr 16, 2019	86.18	86.18	85.27	85.50	847,978	-0.33(-0.38%)
Apr 15, 2019	85.21	85.94	85.17	85.83	693,371	+1.00(+1.18%)
Apr 12, 2019	84.68	84.93	83.95	84.83	614,311	+0.55(+0.65%)
Apr 11, 2019	83.58	84.34	82.37	84.28	1,232,687	-0.91(-1.06%)
Apr 10, 2019	84.47	85.30	84.37	85.18	478,550	+0.65(+0.76%)
Apr 09, 2019	84.81	84.81	84.19	84.54	473,224	-0.05(-0.06%)
Apr 08, 2019	84.35	84.65	83.83	84.59	497,405	-0.10(-0.11%)
Apr 05, 2019	84.49	84.92	84.29	84.68	477,048	+0.21(+0.25%)
Apr 04, 2019	85.27	85.39	84.30	84.47	592,793	-0.59(-0.69%)
Apr 03, 2019	84.42	85.15	83.97	85.06	1,540,606	+0.92(+1.09%)
Apr 02, 2019	84.64	84.64	83.69	84.14	606,011	-0.34(-0.40%)
Apr 01, 2019	85.69	85.78	83.85	84.48	759,696	-0.91(-1.06%)
Mar 29, 2019	85.96	85.96	85.13	85.39	781,973	-0.14(-0.16%)
Mar 28, 2019	85.05	85.84	85.01	85.52	1,145,087	+0.48(+0.57%)
Mar 27, 2019	84.69	85.56	84.69	85.04	1,302,007	+0.35(+0.41%)
Mar 26, 2019	83.96	84.89	83.96	84.69	2,524,399	+1.47(+1.77%)
Mar 25, 2019	82.46	83.32	82.31	83.22	779,495	+0.96(+1.17%)
Mar 22, 2019	82.14	82.54	81.77	82.25	551,956	+0.14(+0.18%)
Mar 21, 2019	81.16	82.18	80.99	82.11	674,270	+0.77(+0.95%)
Mar 20, 2019	81.51	81.93	81.03	81.34	545,630	-0.27(-0.33%)
Mar 19, 2019	82.01	82.24	81.43	81.61	830,617	-0.23(-0.28%)
Mar 18, 2019	81.27	81.84	81.20	81.84	583,597	+0.41(+0.51%)
Mar 15, 2019	81.93	82.12	81.34	81.43	672,619	-0.33(-0.40%)
Mar 14, 2019	82.04	82.06	81.49	81.75	553,696	-0.37(-0.45%)
Mar 13, 2019	82.50	82.81	82.07	82.12	547,666	+0.08(+0.09%)
Mar 12, 2019	82.71	82.71	81.95	82.04	515,541	-0.40(-0.48%)
Mar 11, 2019	81.62	82.45	81.62	82.44	508,128	+0.73(+0.90%)
Mar 08, 2019	81.31	81.77	81.13	81.71	524,981	-0.02(-0.02%)
Mar 07, 2019	81.30	81.73	80.82	81.72	584,399	+0.39(+0.47%)
Mar 06, 2019	81.19	81.56	80.96	81.34	510,803	+0.15(+0.19%)
Mar 05, 2019	81.50	82.38	81.17	81.18	640,718	-0.16(-0.20%)
Mar 04, 2019	81.11	81.73	80.76	81.35	655,175	+0.66(+0.82%)

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.