Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	80.81	82.38	80.22	80.59	2,312,454	-1.88(-2.28%)
May 30, 2019	83.36	84.43	82.10	82.47	2,002,286	-0.79(-0.95%)
May 29, 2019	83.52	84.13	82.25	83.26	3,260,601	-1.82(-2.13%)
May 28, 2019	85.79	86.18	84.42	85.07	1,738,575	-0.48(-0.57%)
May 24, 2019	86.22	86.86	83.53	85.56	1,690,170	+0.22(+0.26%)
May 23, 2019	87.50	87.50	83.48	85.34	2,613,067	-3.98(-4.45%)
May 22, 2019	92.69	92.93	89.28	89.32	1,760,707	-4.04(-4.32%)
May 21, 2019	90.97	93.63	90.85	93.35	2,729,980	+3.40(+3.78%)
May 20, 2019	90.79	91.24	89.68	89.96	1,695,475	-1.12(-1.23%)
May 17, 2019	90.04	91.41	90.04	91.07	1,561,811	+0.32(+0.35%)
May 16, 2019	90.20	91.08	90.04	90.75	1,273,283	+1.29(+1.44%)
May 15, 2019	88.34	90.59	88.13	89.47	1,726,573	-0.04(-0.05%)
May 14, 2019	88.38	89.88	88.32	89.51	2,025,592	+1.57(+1.78%)
May 13, 2019	87.87	89.36	86.72	87.94	1,934,724	-0.57(-0.64%)
May 10, 2019	88.63	89.33	87.47	88.51	2,779,127	-0.29(-0.32%)
May 09, 2019	86.10	89.92	85.81	88.79	4,284,102	+1.96(+2.26%)
May 08, 2019	83.26	88.63	83.26	86.83	5,556,045	+6.25(+7.76%)
May 07, 2019	81.66	82.20	78.60	80.58	3,166,574	-2.03(-2.45%)
May 06, 2019	81.09	83.15	81.03	82.61	2,091,026	+0.19(+0.23%)
May 03, 2019	82.05	83.26	81.79	82.42	2,069,656	+1.11(+1.36%)
May 02, 2019	81.93	83.79	81.24	81.31	2,170,902	-1.85(-2.22%)
May 01, 2019	86.70	86.75	83.06	83.16	2,593,113	-4.12(-4.72%)
Apr 30, 2019	88.13	88.85	86.81	87.27	2,337,798	-0.42(-0.48%)
Apr 29, 2019	88.18	88.43	87.06	87.69	1,493,068	-0.25(-0.29%)
Apr 26, 2019	89.16	89.25	86.72	87.95	2,215,329	-1.97(-2.19%)
Apr 25, 2019	91.16	91.84	89.83	89.92	1,538,022	-1.17(-1.29%)
Apr 24, 2019	92.17	92.67	90.42	91.09	3,317,866	-0.63(-0.69%)
Apr 23, 2019	91.22	92.53	90.35	91.72	2,596,802	+0.50(+0.55%)
Apr 22, 2019	89.27	91.44	88.83	91.22	2,861,959	+3.22(+3.65%)
Apr 18, 2019	89.59	89.83	87.96	88.00	1,804,762	-0.79(-0.89%)
Apr 17, 2019	88.49	89.80	87.88	88.79	2,304,579	+1.12(+1.28%)
Apr 16, 2019	87.41	88.11	86.50	87.67	2,711,435	+0.75(+0.86%)
Apr 15, 2019	87.53	88.70	86.41	86.92	2,092,492	-0.26(-0.30%)
Apr 12, 2019	86.13	88.67	85.74	87.18	4,667,149	+5.22(+6.37%)
Apr 11, 2019	84.75	84.80	81.90	81.97	3,891,989	-3.24(-3.80%)
Apr 10, 2019	84.42	85.72	84.17	85.21	1,472,863	+0.84(+1.00%)
Apr 09, 2019	85.14	85.38	83.85	84.36	1,507,557	-1.24(-1.45%)
Apr 08, 2019	84.33	86.26	84.33	85.60	1,922,508	+1.56(+1.85%)
Apr 05, 2019	82.50	84.37	82.08	84.04	2,379,166	+2.14(+2.61%)
Apr 04, 2019	82.03	82.47	81.05	81.90	2,135,591	-0.10(-0.12%)
Apr 03, 2019	84.49	84.86	81.64	82.00	1,818,118	-2.08(-2.47%)
Apr 02, 2019	85.23	85.77	84.01	84.08	1,473,927	-0.98(-1.16%)
Apr 01, 2019	84.41	85.48	83.96	85.06	1,723,722	+1.77(+2.13%)
Mar 29, 2019	85.13	85.95	83.06	83.29	1,839,261	-0.83(-0.99%)
Mar 28, 2019	83.28	84.33	82.85	84.12	2,553,368	+0.16(+0.19%)
Mar 27, 2019	84.15	84.93	83.01	83.96	1,061,271	-0.21(-0.25%)
Mar 26, 2019	83.72	85.58	83.62	84.17	1,649,336	+1.34(+1.61%)
Mar 25, 2019	82.92	83.10	81.39	82.84	1,283,927	-0.32(-0.38%)
Mar 22, 2019	86.18	86.18	82.92	83.16	1,722,235	-3.72(-4.29%)
Mar 21, 2019	86.17	87.25	85.61	86.88	2,020,721	+0.60(+0.69%)
Mar 20, 2019	84.30	87.23	84.25	86.28	1,866,700	+1.64(+1.94%)
Mar 19, 2019	86.08	86.30	84.18	84.64	1,622,439	-1.12(-1.30%)
Mar 18, 2019	84.35	85.83	83.66	85.76	1,670,042	+1.76(+2.10%)
Mar 15, 2019	84.72	85.34	83.63	83.99	2,139,384	-1.49(-1.75%)
Mar 14, 2019	84.69	87.05	84.69	85.49	3,109,613	+0.65(+0.76%)
Mar 13, 2019	84.07	84.92	83.13	84.84	2,582,943	+2.40(+2.91%)
Mar 12, 2019	80.40	82.87	80.40	82.44	2,341,369	+2.40(+2.99%)
Mar 11, 2019	79.22	80.20	78.75	80.05	1,705,159	+1.71(+2.18%)
Mar 08, 2019	78.64	78.80	76.18	78.34	2,284,082	-1.86(-2.32%)
Mar 07, 2019	82.25	82.57	80.15	80.20	2,085,188	-1.87(-2.28%)
Mar 06, 2019	84.03	84.08	81.57	82.07	2,048,155	-2.11(-2.50%)
Mar 05, 2019	86.23	86.23	83.88	84.18	1,683,183	-1.68(-1.96%)
Mar 04, 2019	86.60	86.77	84.27	85.86	1,779,118	-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.