Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	90.54	91.43	89.93	90.89	12,769,236	-0.94(-1.03%)
May 30, 2019	93.19	93.65	91.38	91.83	12,085,985	-0.99(-1.07%)
May 29, 2019	92.17	92.98	91.83	92.83	11,214,626	-0.26(-0.28%)
May 28, 2019	93.67	94.21	93.01	93.08	13,358,537	-1.02(-1.08%)
May 24, 2019	93.94	94.32	93.66	94.10	9,755,651	+0.92(+0.98%)
May 23, 2019	94.04	94.17	92.21	93.19	16,342,035	-1.87(-1.97%)
May 22, 2019	95.55	95.89	95.00	95.06	9,232,092	-0.78(-0.81%)
May 21, 2019	95.59	96.00	95.39	95.84	9,289,402	+0.33(+0.34%)
May 20, 2019	94.85	95.90	94.67	95.51	9,930,520	+0.50(+0.52%)
May 17, 2019	94.35	95.85	94.20	95.01	11,157,576	-0.46(-0.49%)
May 16, 2019	94.88	96.21	94.86	95.48	11,276,333	+1.21(+1.28%)
May 15, 2019	93.67	95.12	93.16	94.27	11,823,849	-0.36(-0.38%)
May 14, 2019	93.97	95.83	93.92	94.63	12,245,624	+0.75(+0.79%)
May 13, 2019	94.42	94.74	93.48	93.88	16,069,538	-2.62(-2.72%)
May 10, 2019	95.85	96.79	94.82	96.51	15,376,642	-0.01(-0.01%)
May 09, 2019	95.33	96.70	94.85	96.51	14,229,878	-0.08(-0.08%)
May 08, 2019	96.63	97.50	96.46	96.59	11,164,081	-0.51(-0.53%)
May 07, 2019	97.81	97.81	96.32	97.11	17,507,912	-1.61(-1.63%)
May 06, 2019	97.94	99.04	97.54	98.72	10,942,564	-0.88(-0.89%)
May 03, 2019	99.50	100.08	99.22	99.60	9,542,884	+0.61(+0.62%)
May 02, 2019	98.79	99.31	98.28	98.99	10,041,614	+0.21(+0.22%)
May 01, 2019	99.26	100.36	98.74	98.78	12,138,968	-0.76(-0.77%)
Apr 30, 2019	99.87	100.12	98.86	99.54	13,277,877	-0.06(-0.06%)
Apr 29, 2019	98.30	100.48	98.16	99.60	16,603,711	+1.42(+1.44%)
Apr 26, 2019	97.74	98.28	97.44	98.19	9,197,912	+0.74(+0.76%)
Apr 25, 2019	96.93	97.91	96.50	97.45	10,854,048	+0.05(+0.05%)
Apr 24, 2019	97.15	97.91	96.76	97.40	10,778,845	-0.16(-0.17%)
Apr 23, 2019	96.93	98.10	96.80	97.56	10,717,793	+0.12(+0.12%)
Apr 22, 2019	96.78	97.72	96.63	97.44	9,298,524	+0.12(+0.12%)
Apr 18, 2019	98.24	98.59	97.21	97.32	14,575,241	-0.72(-0.73%)
Apr 17, 2019	95.81	98.35	95.22	98.04	20,739,628	+2.74(+2.88%)
Apr 16, 2019	94.27	95.54	94.23	95.30	13,502,494	+1.00(+1.06%)
Apr 15, 2019	95.14	95.21	93.60	94.30	17,677,862	-1.09(-1.14%)
Apr 12, 2019	93.87	95.94	93.39	95.39	30,118,366	+4.27(+4.69%)
Apr 11, 2019	90.67	91.55	90.54	91.12	13,020,356	+0.76(+0.84%)
Apr 10, 2019	90.18	90.67	89.61	90.36	12,686,728	+0.40(+0.45%)
Apr 09, 2019	90.13	90.24	89.42	89.95	10,598,802	-0.67(-0.74%)
Apr 08, 2019	90.16	90.62	89.99	90.62	9,391,886	+0.29(+0.32%)
Apr 05, 2019	90.75	91.02	90.06	90.33	11,581,010	-0.21(-0.24%)
Apr 04, 2019	89.68	90.69	89.59	90.54	13,934,224	+0.87(+0.97%)
Apr 03, 2019	90.07	90.54	89.20	89.68	13,508,280	+0.18(+0.20%)
Apr 02, 2019	89.04	89.75	88.81	89.50	12,094,702	+0.43(+0.48%)
Apr 01, 2019	86.95	89.11	86.93	89.07	20,553,528	+2.90(+3.37%)
Mar 29, 2019	86.43	86.82	85.62	86.17	17,061,438	+0.44(+0.52%)
Mar 28, 2019	85.12	85.80	84.90	85.73	14,626,726	+0.96(+1.13%)
Mar 27, 2019	85.02	85.51	84.34	84.77	14,981,900	-0.29(-0.34%)
Mar 26, 2019	84.97	85.46	84.12	85.06	18,779,828	+0.84(+1.00%)
Mar 25, 2019	84.77	85.61	83.50	84.21	24,707,232	-0.71(-0.83%)
Mar 22, 2019	86.67	87.10	84.72	84.92	36,552,872	-2.65(-3.02%)
Mar 21, 2019	88.09	88.09	87.06	87.57	23,200,842	-1.40(-1.58%)
Mar 20, 2019	90.60	90.78	88.88	88.97	17,524,872	-1.94(-2.13%)
Mar 19, 2019	92.10	92.27	90.70	90.91	15,141,295	-0.33(-0.36%)
Mar 18, 2019	90.68	91.75	90.66	91.24	15,194,874	+0.54(+0.60%)
Mar 15, 2019	89.73	90.91	89.58	90.70	29,147,870	+1.03(+1.15%)
Mar 14, 2019	88.95	90.12	88.92	89.67	12,835,853	+0.81(+0.91%)
Mar 13, 2019	88.69	89.36	88.49	88.86	15,298,000	+0.30(+0.34%)
Mar 12, 2019	89.03	89.20	88.32	88.56	12,003,005	-0.26(-0.30%)
Mar 11, 2019	88.51	88.99	88.24	88.83	11,469,074	+1.14(+1.30%)
Mar 08, 2019	86.82	87.87	86.82	87.69	12,431,696	+0.03(+0.04%)
Mar 07, 2019	87.89	88.08	86.96	87.65	14,925,670	-0.64(-0.72%)
Mar 06, 2019	88.41	89.01	88.15	88.29	10,652,624	-0.33(-0.37%)
Mar 05, 2019	88.64	89.00	87.90	88.62	12,751,371	-0.07(-0.08%)
Mar 04, 2019	89.31	90.16	87.91	88.69	14,643,676	-0.20(-0.23%)

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.