Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	79.06	80.60	78.48	78.84	2,363,550	-1.84(-2.28%)
May 30, 2019	81.56	82.61	80.32	80.69	2,046,528	-0.77(-0.95%)
May 29, 2019	81.72	82.31	80.48	81.46	3,332,647	-1.78(-2.13%)
May 28, 2019	83.93	84.32	82.60	83.23	1,776,991	-0.47(-0.57%)
May 24, 2019	84.36	84.98	81.72	83.71	1,727,516	+0.22(+0.26%)
May 23, 2019	85.61	85.61	81.68	83.49	2,670,818	-3.89(-4.45%)
May 22, 2019	90.68	90.92	87.35	87.39	1,799,620	-3.95(-4.32%)
May 21, 2019	89.01	91.61	88.89	91.33	2,790,314	+3.32(+3.78%)
May 20, 2019	88.83	89.26	87.74	88.01	1,732,946	-1.09(-1.22%)
May 17, 2019	88.09	89.43	88.09	89.10	1,596,328	+0.31(+0.35%)
May 16, 2019	88.24	89.11	88.10	88.79	1,301,424	+1.26(+1.44%)
May 15, 2019	86.43	88.63	86.22	87.53	1,764,732	-0.04(-0.05%)
May 14, 2019	86.47	87.94	86.42	87.57	2,070,359	+1.53(+1.78%)
May 13, 2019	85.97	87.43	84.84	86.04	1,977,482	-0.55(-0.64%)
May 10, 2019	86.71	87.39	85.58	86.59	2,840,548	-0.28(-0.32%)
May 09, 2019	84.24	87.97	83.95	86.87	4,378,784	+1.92(+2.26%)
May 08, 2019	81.45	86.71	81.45	84.95	5,678,838	+6.12(+7.76%)
May 07, 2019	79.89	80.42	76.90	78.84	3,236,558	-1.98(-2.45%)
May 06, 2019	79.34	81.35	79.28	80.82	2,137,239	+0.18(+0.23%)
May 03, 2019	80.28	81.45	80.02	80.64	2,115,397	+1.08(+1.36%)
May 02, 2019	80.15	81.98	79.48	79.55	2,218,881	-1.81(-2.22%)
May 01, 2019	84.83	84.87	81.26	81.36	2,650,423	-4.03(-4.72%)
Apr 30, 2019	86.22	86.93	84.93	85.39	2,389,465	-0.41(-0.48%)
Apr 29, 2019	86.27	86.52	85.18	85.80	1,526,066	-0.25(-0.29%)
Apr 26, 2019	87.23	87.32	84.85	86.05	2,264,290	-1.93(-2.19%)
Apr 25, 2019	89.18	89.86	87.88	87.97	1,572,013	-1.15(-1.29%)
Apr 24, 2019	90.18	90.67	88.47	89.12	3,391,193	-0.62(-0.69%)
Apr 23, 2019	89.25	90.53	88.40	89.74	2,654,193	+0.49(+0.55%)
Apr 22, 2019	87.34	89.46	86.90	89.25	2,925,210	+3.15(+3.65%)
Apr 18, 2019	87.65	87.88	86.05	86.10	1,844,649	-0.77(-0.89%)
Apr 17, 2019	86.58	87.86	85.98	86.87	2,355,512	+1.10(+1.28%)
Apr 16, 2019	85.52	86.21	84.63	85.77	2,771,360	+0.73(+0.86%)
Apr 15, 2019	85.64	86.78	84.55	85.04	2,138,738	-0.26(-0.30%)
Apr 12, 2019	84.27	86.75	83.89	85.30	4,770,297	+5.10(+6.37%)
Apr 11, 2019	82.92	82.96	80.13	80.19	3,978,005	-3.17(-3.80%)
Apr 10, 2019	82.59	83.87	82.35	83.37	1,505,414	+0.83(+1.00%)
Apr 09, 2019	83.30	83.53	82.04	82.54	1,540,876	-1.21(-1.45%)
Apr 08, 2019	82.51	84.39	82.51	83.75	1,964,997	+1.52(+1.85%)
Apr 05, 2019	80.72	82.55	80.31	82.23	2,431,747	+2.09(+2.61%)
Apr 04, 2019	80.26	80.68	79.30	80.13	2,182,789	-0.10(-0.12%)
Apr 03, 2019	82.66	83.03	79.87	80.23	1,858,300	-2.03(-2.47%)
Apr 02, 2019	83.39	83.92	82.19	82.26	1,506,502	-0.96(-1.16%)
Apr 01, 2019	82.59	83.63	82.15	83.22	1,761,817	+1.73(+2.13%)
Mar 29, 2019	83.29	84.09	81.26	81.49	1,879,910	-0.81(-0.98%)
Mar 28, 2019	81.48	82.51	81.06	82.30	2,609,799	+0.15(+0.19%)
Mar 27, 2019	82.33	83.09	81.21	82.15	1,084,726	-0.21(-0.25%)
Mar 26, 2019	81.91	83.73	81.82	82.35	1,685,787	+1.31(+1.61%)
Mar 25, 2019	81.13	81.31	79.63	81.05	1,312,302	-0.31(-0.38%)
Mar 22, 2019	84.32	84.32	81.13	81.36	1,760,297	-3.64(-4.29%)
Mar 21, 2019	84.30	85.36	83.76	85.00	2,065,380	+0.59(+0.69%)
Mar 20, 2019	82.47	85.34	82.43	84.42	1,907,955	+1.61(+1.94%)
Mar 19, 2019	84.22	84.43	82.36	82.81	1,658,296	-1.09(-1.30%)
Mar 18, 2019	82.52	83.98	81.85	83.90	1,706,951	+1.73(+2.10%)
Mar 15, 2019	82.88	83.50	81.82	82.18	2,186,666	-1.46(-1.75%)
Mar 14, 2019	82.86	85.17	82.86	83.64	3,178,338	+0.63(+0.76%)
Mar 13, 2019	82.25	83.08	81.33	83.00	2,640,028	+2.34(+2.91%)
Mar 12, 2019	78.66	81.08	78.66	80.66	2,393,115	+2.34(+2.99%)
Mar 11, 2019	77.51	78.47	77.05	78.32	1,742,844	+1.67(+2.18%)
Mar 08, 2019	76.94	77.10	74.54	76.65	2,334,562	-1.82(-2.32%)
Mar 07, 2019	80.48	80.79	78.41	78.47	2,131,272	-1.83(-2.28%)
Mar 06, 2019	82.22	82.26	79.81	80.30	2,093,421	-2.06(-2.50%)
Mar 05, 2019	84.37	84.37	82.06	82.36	1,720,383	-1.65(-1.96%)
Mar 04, 2019	84.73	84.89	82.45	84.01	1,818,438	-0.10(-0.11%)

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.