Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	82.24	82.79	81.16	81.22	4,363,843	-2.51(-2.99%)
May 30, 2019	82.19	83.93	82.12	83.73	2,971,447	+1.62(+1.97%)
May 29, 2019	81.53	82.73	80.39	82.11	4,566,741	-0.45(-0.55%)
May 28, 2019	85.28	85.28	82.07	82.56	12,820,980	-2.03(-2.40%)
May 24, 2019	85.40	86.10	84.53	84.58	3,506,791	-0.09(-0.11%)
May 23, 2019	84.46	85.21	82.73	84.68	5,451,987	-1.59(-1.85%)
May 22, 2019	87.97	89.03	86.21	86.27	4,081,658	-2.80(-3.14%)
May 21, 2019	86.90	89.28	86.24	89.07	5,855,251	+3.76(+4.41%)
May 20, 2019	85.50	85.68	83.89	85.31	5,165,564	-2.33(-2.66%)
May 17, 2019	88.89	91.02	87.49	87.64	3,634,220	-2.32(-2.58%)
May 16, 2019	90.64	91.79	89.53	89.96	3,702,119	-2.32(-2.52%)
May 15, 2019	89.82	93.15	89.38	92.29	4,502,337	+1.84(+2.04%)
May 14, 2019	87.41	90.61	87.15	90.44	5,292,453	+4.65(+5.42%)
May 13, 2019	88.84	89.70	85.51	85.79	5,493,695	-6.50(-7.04%)
May 10, 2019	92.02	93.03	89.88	92.29	2,980,794	-0.15(-0.16%)
May 09, 2019	92.24	92.85	89.26	92.43	4,496,671	-1.08(-1.15%)
May 08, 2019	93.23	95.49	91.78	93.51	4,449,741	-0.88(-0.94%)
May 07, 2019	96.27	96.50	92.76	94.40	4,765,638	-3.28(-3.36%)
May 06, 2019	96.48	97.81	95.56	97.68	3,221,366	-1.90(-1.91%)
May 03, 2019	98.65	99.97	98.47	99.57	3,739,832	+1.36(+1.39%)
May 02, 2019	96.67	99.01	96.13	98.21	4,329,879	+1.48(+1.53%)
May 01, 2019	98.21	99.80	96.66	96.73	4,844,188	-0.58(-0.60%)
Apr 30, 2019	96.94	99.22	94.76	97.31	11,458,795	+7.11(+7.89%)
Apr 29, 2019	90.70	91.58	89.63	90.20	4,817,644	-1.01(-1.11%)
Apr 26, 2019	89.00	91.30	88.17	91.21	2,991,214	+1.22(+1.35%)
Apr 25, 2019	91.60	91.87	88.81	89.99	3,146,858	-2.26(-2.45%)
Apr 24, 2019	91.07	93.36	90.75	92.25	4,127,800	+1.01(+1.11%)
Apr 23, 2019	90.76	91.71	90.55	91.24	4,478,583	+0.52(+0.57%)
Apr 22, 2019	92.34	92.34	90.68	90.72	2,260,320	-1.95(-2.11%)
Apr 18, 2019	94.14	94.15	91.87	92.67	3,073,924	-0.53(-0.57%)
Apr 17, 2019	94.06	94.94	92.52	93.21	3,410,485	+0.47(+0.51%)
Apr 16, 2019	92.67	93.29	92.27	92.74	2,911,522	+1.32(+1.44%)
Apr 15, 2019	92.50	92.77	91.19	91.42	2,782,920	-1.02(-1.11%)
Apr 12, 2019	91.37	92.52	90.76	92.44	3,611,535	+2.48(+2.75%)
Apr 11, 2019	90.47	91.40	89.64	89.96	2,254,066	-0.44(-0.49%)
Apr 10, 2019	89.78	90.95	88.72	90.41	2,493,419	+0.50(+0.55%)
Apr 09, 2019	90.75	90.92	89.71	89.91	2,914,239	-0.94(-1.03%)
Apr 08, 2019	90.06	91.01	89.27	90.85	2,493,561	+0.42(+0.47%)
Apr 05, 2019	90.04	90.54	88.98	90.43	3,059,596	+1.46(+1.64%)
Apr 04, 2019	88.16	90.20	88.16	88.97	3,112,096	+0.36(+0.41%)
Apr 03, 2019	87.24	89.17	86.83	88.61	4,700,964	+3.12(+3.65%)
Apr 02, 2019	86.92	87.06	85.31	85.49	2,944,711	-1.47(-1.70%)
Apr 01, 2019	82.92	87.13	82.92	86.96	4,398,984	+5.53(+6.79%)
Mar 29, 2019	80.22	82.00	80.16	81.43	3,487,254	+2.28(+2.87%)
Mar 28, 2019	80.52	80.89	78.66	79.16	3,317,154	-1.32(-1.64%)
Mar 27, 2019	82.07	82.64	78.97	80.48	4,205,088	-1.79(-2.17%)
Mar 26, 2019	82.40	82.78	81.59	82.26	1,976,508	+0.33(+0.40%)
Mar 25, 2019	82.94	83.26	81.29	81.93	2,565,631	-1.59(-1.91%)
Mar 22, 2019	86.39	86.39	83.43	83.52	2,157,933	-3.34(-3.85%)
Mar 21, 2019	84.26	87.43	83.88	86.87	2,620,085	+3.00(+3.58%)
Mar 20, 2019	85.36	85.75	83.43	83.87	1,844,188	-1.65(-1.93%)
Mar 19, 2019	85.51	86.28	85.32	85.51	2,104,004	+0.51(+0.60%)
Mar 18, 2019	86.10	86.36	84.16	85.01	2,026,641	-1.02(-1.19%)
Mar 15, 2019	86.06	88.31	85.55	86.03	4,451,545	+0.72(+0.84%)
Mar 14, 2019	85.57	86.39	85.08	85.31	2,285,429	-0.51(-0.59%)
Mar 13, 2019	86.78	87.09	85.74	85.82	1,660,317	-0.54(-0.63%)
Mar 12, 2019	87.09	87.09	85.95	86.36	2,184,073	-0.27(-0.31%)
Mar 11, 2019	86.00	87.28	85.82	86.63	3,392,778	+1.01(+1.18%)
Mar 08, 2019	84.79	85.85	84.02	85.62	4,311,521	-0.83(-0.96%)
Mar 07, 2019	85.45	86.66	84.42	86.44	6,604,702	+2.02(+2.39%)
Mar 06, 2019	85.44	85.90	84.40	84.42	3,141,470	-1.30(-1.52%)
Mar 05, 2019	85.81	86.16	84.47	85.73	2,237,537	-0.17(-0.19%)
Mar 04, 2019	87.06	87.39	85.07	85.89	2,449,849	-0.71(-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.