Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	80.07	81.05	79.73	80.40	592,042	-0.44(-0.54%)
May 30, 2019	80.48	81.91	80.44	80.84	400,754	+0.51(+0.63%)
May 29, 2019	81.06	81.06	79.57	80.34	599,599	-1.00(-1.23%)
May 28, 2019	81.85	82.19	80.88	81.34	1,014,518	-0.65(-0.80%)
May 24, 2019	81.47	82.60	81.47	81.99	977,564	+1.30(+1.61%)
May 23, 2019	82.15	82.15	79.96	80.69	825,264	-2.29(-2.76%)
May 22, 2019	83.59	83.84	82.89	82.98	605,961	-1.12(-1.33%)
May 21, 2019	82.58	84.32	82.58	84.11	848,745	+2.21(+2.70%)
May 20, 2019	81.77	82.20	81.36	81.89	526,990	-0.32(-0.39%)
May 17, 2019	81.57	83.10	81.57	82.21	632,257	-0.24(-0.29%)
May 16, 2019	81.85	82.57	81.61	82.45	666,325	+0.72(+0.89%)
May 15, 2019	80.53	81.88	80.15	81.72	1,162,674	+0.48(+0.59%)
May 14, 2019	80.52	82.19	80.52	81.25	929,838	+0.97(+1.21%)
May 13, 2019	81.45	81.59	79.28	80.28	915,956	-3.19(-3.83%)
May 10, 2019	83.10	83.73	81.83	83.47	716,114	-0.06(-0.07%)
May 09, 2019	84.29	84.46	83.09	83.53	661,130	-1.56(-1.83%)
May 08, 2019	83.77	85.55	83.35	85.09	739,832	+1.22(+1.46%)
May 07, 2019	85.78	86.20	83.45	83.87	652,343	-2.87(-3.31%)
May 06, 2019	86.53	87.20	86.24	86.73	610,244	-1.38(-1.57%)
May 03, 2019	86.79	88.38	86.74	88.11	998,126	+1.65(+1.90%)
May 02, 2019	85.92	86.74	85.54	86.47	710,466	-0.22(-0.25%)
May 01, 2019	88.85	89.25	86.63	86.69	1,165,520	+0.47(+0.54%)
Apr 30, 2019	86.40	86.62	85.19	86.22	984,750	-0.27(-0.31%)
Apr 29, 2019	86.65	87.78	86.45	86.49	705,133	-0.19(-0.22%)
Apr 26, 2019	86.17	86.84	86.03	86.67	404,773	+0.24(+0.28%)
Apr 25, 2019	85.39	86.62	84.89	86.44	570,507	+0.59(+0.68%)
Apr 24, 2019	87.00	87.24	85.85	85.85	610,966	-0.77(-0.89%)
Apr 23, 2019	85.36	86.69	85.14	86.63	991,719	+1.59(+1.87%)
Apr 22, 2019	84.57	85.86	83.99	85.04	855,789	+0.16(+0.19%)
Apr 18, 2019	85.41	85.77	84.54	84.88	978,471	-0.20(-0.23%)
Apr 17, 2019	87.09	87.50	85.02	85.08	611,648	-1.56(-1.80%)
Apr 16, 2019	85.68	86.73	85.06	86.64	1,255,041	+0.90(+1.05%)
Apr 15, 2019	86.89	87.12	85.62	85.73	546,673	-1.13(-1.30%)
Apr 12, 2019	85.36	87.02	84.93	86.86	1,156,568	+2.25(+2.66%)
Apr 11, 2019	84.14	85.45	83.78	84.61	1,141,506	+0.49(+0.58%)
Apr 10, 2019	83.97	84.49	83.28	84.13	1,260,615	+0.73(+0.88%)
Apr 09, 2019	83.69	84.31	82.83	83.39	1,471,368	-1.01(-1.20%)
Apr 08, 2019	84.48	84.66	81.24	84.40	3,118,102	-4.53(-5.10%)
Apr 05, 2019	90.44	90.80	88.60	88.94	1,263,506	-1.13(-1.26%)
Apr 04, 2019	88.09	90.26	88.03	90.07	1,535,020	+2.64(+3.02%)
Apr 03, 2019	90.30	91.26	86.69	87.43	1,878,889	-4.34(-4.72%)
Apr 02, 2019	92.70	93.73	91.73	91.76	861,106	-1.15(-1.24%)
Apr 01, 2019	91.77	93.05	91.77	92.92	828,910	+2.10(+2.32%)
Mar 29, 2019	90.74	91.35	90.47	90.81	867,703	+0.62(+0.69%)
Mar 28, 2019	89.83	90.59	89.34	90.19	796,554	+0.67(+0.75%)
Mar 27, 2019	89.69	91.21	89.07	89.51	927,281	-0.14(-0.15%)
Mar 26, 2019	90.51	90.95	88.92	89.65	1,005,623	-0.13(-0.14%)
Mar 25, 2019	88.89	89.84	88.70	89.78	862,170	+1.08(+1.22%)
Mar 22, 2019	91.51	91.51	88.15	88.70	1,164,228	-3.09(-3.36%)
Mar 21, 2019	90.36	91.90	90.00	91.78	1,197,797	+1.04(+1.15%)
Mar 20, 2019	90.20	91.39	89.79	90.74	1,256,671	+0.46(+0.51%)
Mar 19, 2019	91.83	92.28	90.09	90.29	953,527	-1.49(-1.62%)
Mar 18, 2019	90.44	91.97	89.81	91.77	1,871,369	+1.19(+1.31%)
Mar 15, 2019	91.03	91.56	89.86	90.58	1,679,871	-0.49(-0.53%)
Mar 14, 2019	92.82	93.14	91.00	91.07	1,498,704	-1.48(-1.60%)
Mar 13, 2019	91.16	93.43	88.70	92.55	2,827,872	+1.49(+1.63%)
Mar 12, 2019	90.86	91.33	89.11	91.06	2,614,454	-0.93(-1.01%)
Mar 11, 2019	87.12	93.06	86.33	91.99	3,510,226	-3.59(-3.75%)
Mar 08, 2019	94.53	95.74	93.65	95.58	648,121	+0.37(+0.39%)
Mar 07, 2019	95.73	95.94	94.64	95.21	998,146	-0.62(-0.65%)
Mar 06, 2019	95.67	96.50	95.36	95.84	857,411	-0.51(-0.52%)
Mar 05, 2019	96.82	97.34	95.72	96.34	700,924	-1.40(-1.43%)
Mar 04, 2019	98.62	99.42	97.34	97.74	1,431,599	-0.70(-0.71%)

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.