Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	89.93	90.83	87.57	87.64	747,127	-4.07(-4.44%)
May 30, 2019	91.69	93.47	91.37	91.71	280,824	+0.01(+0.01%)
May 29, 2019	91.02	92.96	90.58	91.70	416,038	-0.26(-0.29%)
May 28, 2019	91.52	93.31	91.52	91.96	366,992	+0.68(+0.75%)
May 24, 2019	90.75	91.95	90.41	91.28	443,842	+0.93(+1.03%)
May 23, 2019	89.84	91.10	88.51	90.35	720,208	-0.59(-0.65%)
May 22, 2019	92.23	92.85	90.91	90.95	263,459	-1.68(-1.81%)
May 21, 2019	92.50	93.10	91.52	92.63	431,199	+0.56(+0.61%)
May 20, 2019	92.55	92.67	91.35	92.07	277,446	-1.09(-1.16%)
May 17, 2019	93.42	94.12	92.32	93.15	368,992	-1.12(-1.19%)
May 16, 2019	92.13	95.07	92.13	94.27	410,436	+2.28(+2.48%)
May 15, 2019	90.83	92.84	90.12	91.99	822,053	+0.10(+0.10%)
May 14, 2019	93.03	93.73	91.75	91.89	660,849	-1.13(-1.21%)
May 13, 2019	95.94	96.45	91.72	93.02	585,807	-4.68(-4.79%)
May 10, 2019	96.19	97.90	94.66	97.70	410,703	+1.09(+1.12%)
May 09, 2019	93.85	96.77	92.65	96.62	526,625	+2.21(+2.35%)
May 08, 2019	95.96	98.47	94.14	94.40	774,914	-1.53(-1.59%)
May 07, 2019	98.12	99.35	95.26	95.93	694,427	-2.54(-2.58%)
May 06, 2019	95.27	99.23	95.00	98.47	1,045,187	+1.65(+1.70%)
May 03, 2019	97.17	97.86	96.15	96.82	561,248	-0.08(-0.08%)
May 02, 2019	100.66	101.76	95.56	96.90	995,520	-3.61(-3.59%)
May 01, 2019	102.67	103.44	100.44	100.50	542,512	-1.50(-1.47%)
Apr 30, 2019	102.07	102.90	101.01	102.00	380,616	-0.52(-0.51%)
Apr 29, 2019	102.37	102.81	101.59	102.53	381,264	+0.70(+0.68%)
Apr 26, 2019	101.49	102.10	101.00	101.83	282,632	+0.37(+0.36%)
Apr 25, 2019	100.90	102.09	99.61	101.46	328,409	+0.64(+0.63%)
Apr 24, 2019	100.38	102.17	99.98	100.83	418,663	+0.22(+0.22%)
Apr 23, 2019	99.09	100.99	98.55	100.61	396,383	+1.44(+1.45%)
Apr 22, 2019	100.44	101.03	99.01	99.17	624,643	-1.31(-1.30%)
Apr 18, 2019	102.64	102.93	100.44	100.48	490,332	-2.21(-2.16%)
Apr 17, 2019	103.18	104.51	102.49	102.69	359,622	-0.10(-0.10%)
Apr 16, 2019	101.96	103.16	101.58	102.80	696,448	+0.98(+0.97%)
Apr 15, 2019	101.03	101.96	100.26	101.81	323,517	+0.89(+0.88%)
Apr 12, 2019	100.75	101.22	99.48	100.92	477,595	+0.52(+0.52%)
Apr 11, 2019	100.52	100.88	99.85	100.40	498,811	+0.18(+0.18%)
Apr 10, 2019	97.73	100.93	97.73	100.22	855,315	+2.50(+2.56%)
Apr 09, 2019	97.29	98.14	96.99	97.72	701,781	+0.30(+0.31%)
Apr 08, 2019	98.04	98.53	96.57	97.41	662,723	-0.83(-0.84%)
Apr 05, 2019	97.78	99.07	97.31	98.24	670,951	+0.47(+0.48%)
Apr 04, 2019	96.36	97.80	95.58	97.77	497,732	+1.67(+1.74%)
Apr 03, 2019	95.14	96.30	94.27	96.09	529,230	+1.39(+1.47%)
Apr 02, 2019	95.14	95.55	94.01	94.70	471,278	-0.44(-0.46%)
Apr 01, 2019	95.00	95.46	93.85	95.14	381,161	+0.70(+0.74%)
Mar 29, 2019	96.99	96.99	94.33	94.44	639,279	-1.85(-1.92%)
Mar 28, 2019	95.43	97.03	95.05	96.29	717,874	+1.05(+1.11%)
Mar 27, 2019	94.39	95.68	93.28	95.23	622,644	+1.32(+1.41%)
Mar 26, 2019	92.43	94.23	92.37	93.91	537,312	+1.75(+1.90%)
Mar 25, 2019	91.67	92.70	90.55	92.16	758,556	+0.48(+0.52%)
Mar 22, 2019	94.33	94.54	91.22	91.68	627,460	-3.01(-3.18%)
Mar 21, 2019	91.96	95.47	90.91	94.68	814,165	+2.71(+2.95%)
Mar 20, 2019	91.71	93.87	91.21	91.97	868,665	-0.10(-0.10%)
Mar 19, 2019	93.51	93.54	91.83	92.07	565,703	-0.85(-0.91%)
Mar 18, 2019	93.15	93.50	92.23	92.91	771,793	+0.03(+0.03%)
Mar 15, 2019	93.48	94.39	92.76	92.89	641,574	-0.59(-0.63%)
Mar 14, 2019	92.84	93.91	92.81	93.48	418,386	+0.51(+0.55%)
Mar 13, 2019	92.37	93.79	91.79	92.97	685,909	+1.16(+1.26%)
Mar 12, 2019	90.59	92.35	90.43	91.81	680,050	+1.18(+1.30%)
Mar 11, 2019	90.08	90.76	89.12	90.63	558,748	+0.88(+0.98%)
Mar 08, 2019	88.38	90.26	88.17	89.75	679,098	+0.78(+0.87%)
Mar 07, 2019	89.98	90.26	88.80	88.97	647,134	-0.97(-1.08%)
Mar 06, 2019	89.89	90.66	89.38	89.94	566,643	+0.62(+0.69%)
Mar 05, 2019	87.81	90.41	87.08	89.32	1,012,478	+1.54(+1.76%)
Mar 04, 2019	88.90	89.24	86.67	87.78	743,827	-0.71(-0.81%)

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.