Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	86.42	88.19	86.29	87.75	650,421	+0.98(+1.14%)
May 30, 2019	86.85	87.55	86.53	86.77	579,506	-0.19(-0.21%)
May 29, 2019	88.26	88.30	86.62	86.95	669,223	-1.31(-1.48%)
May 28, 2019	89.06	89.39	88.23	88.26	1,227,819	-0.29(-0.33%)
May 24, 2019	88.41	88.76	88.14	88.55	424,387	+0.36(+0.40%)
May 23, 2019	87.38	88.25	87.11	88.19	597,883	+0.57(+0.65%)
May 22, 2019	87.00	87.63	86.82	87.62	279,490	+0.43(+0.50%)
May 21, 2019	86.56	87.33	86.35	87.19	341,054	+0.86(+0.99%)
May 20, 2019	87.34	87.63	85.83	86.33	295,047	-1.06(-1.21%)
May 17, 2019	86.30	87.57	86.12	87.39	470,796	+0.79(+0.91%)
May 16, 2019	85.95	86.93	85.95	86.61	310,235	+0.38(+0.44%)
May 15, 2019	85.95	86.55	85.75	86.22	395,789	+0.31(+0.36%)
May 14, 2019	85.50	86.04	85.34	85.92	313,452	+0.33(+0.39%)
May 13, 2019	84.79	85.61	84.79	85.59	255,370	-0.14(-0.17%)
May 10, 2019	84.70	85.91	84.50	85.73	262,783	+0.96(+1.13%)
May 09, 2019	83.44	84.81	83.27	84.77	329,007	+0.93(+1.11%)
May 08, 2019	83.94	84.88	83.76	83.84	376,867	-0.27(-0.32%)
May 07, 2019	85.44	85.54	83.75	84.11	472,374	-1.55(-1.80%)
May 06, 2019	85.04	85.93	84.85	85.65	569,837	+0.05(+0.06%)
May 03, 2019	86.62	88.43	84.44	85.60	517,322	+0.72(+0.85%)
May 02, 2019	85.34	86.25	84.63	84.88	560,010	-0.35(-0.41%)
May 01, 2019	85.75	86.37	84.99	85.23	285,493	-0.22(-0.26%)
Apr 30, 2019	84.30	85.76	84.02	85.45	527,795	+1.21(+1.44%)
Apr 29, 2019	85.50	85.55	84.17	84.24	428,521	-1.23(-1.44%)
Apr 26, 2019	85.04	85.63	84.71	85.47	317,083	+0.83(+0.98%)
Apr 25, 2019	84.59	85.14	84.01	84.64	764,448	-0.26(-0.31%)
Apr 24, 2019	84.53	85.71	84.17	84.90	642,580	+0.79(+0.94%)
Apr 23, 2019	83.41	84.47	83.06	84.11	542,202	+1.09(+1.31%)
Apr 22, 2019	83.25	83.67	82.09	83.02	472,122	-0.71(-0.85%)
Apr 18, 2019	83.39	84.08	83.08	83.74	524,860	+0.60(+0.72%)
Apr 17, 2019	84.86	85.02	82.95	83.13	682,328	-1.70(-2.00%)
Apr 16, 2019	87.25	87.26	84.72	84.83	533,675	-2.23(-2.56%)
Apr 15, 2019	87.36	87.79	86.83	87.06	440,193	-0.06(-0.07%)
Apr 12, 2019	86.82	87.22	86.19	87.12	455,365	+0.20(+0.22%)
Apr 11, 2019	87.15	87.34	86.56	86.93	474,433	-0.09(-0.11%)
Apr 10, 2019	86.47	87.08	86.09	87.02	410,313	+0.86(+1.00%)
Apr 09, 2019	86.52	86.52	86.04	86.16	523,812	-0.19(-0.22%)
Apr 08, 2019	86.08	86.39	85.59	86.35	479,790	+0.00(+0.00%)
Apr 05, 2019	86.18	86.48	85.54	86.35	580,809	-0.06(-0.07%)
Apr 04, 2019	86.72	86.72	85.87	86.41	303,351	-0.14(-0.17%)
Apr 03, 2019	86.71	86.93	85.90	86.55	394,248	-0.16(-0.19%)
Apr 02, 2019	86.00	86.79	85.31	86.72	402,139	+0.84(+0.98%)
Apr 01, 2019	86.20	86.20	84.59	85.88	428,607	-0.30(-0.34%)
Mar 29, 2019	86.55	86.73	85.88	86.17	552,187	-0.15(-0.18%)
Mar 28, 2019	85.82	86.33	85.56	86.33	500,649	+0.85(+0.99%)
Mar 27, 2019	85.70	86.09	84.87	85.48	588,325	+0.00(+0.00%)
Mar 26, 2019	84.65	85.53	84.56	85.48	645,092	+1.19(+1.41%)
Mar 25, 2019	84.25	84.57	83.68	84.29	440,434	+0.22(+0.26%)
Mar 22, 2019	84.29	85.11	83.95	84.07	681,709	-0.05(-0.06%)
Mar 21, 2019	83.18	84.49	83.18	84.12	968,707	+0.67(+0.80%)
Mar 20, 2019	83.88	84.39	83.14	83.45	1,119,970	-0.56(-0.66%)
Mar 19, 2019	86.29	86.29	83.62	84.01	659,332	-0.15(-0.18%)
Mar 18, 2019	85.00	85.16	83.78	84.16	742,806	-0.72(-0.84%)
Mar 15, 2019	85.21	85.91	84.58	84.88	1,764,347	-0.51(-0.60%)
Mar 14, 2019	85.27	85.45	84.85	85.39	614,818	+0.23(+0.27%)
Mar 13, 2019	85.07	85.54	85.05	85.16	811,144	+0.27(+0.32%)
Mar 12, 2019	84.62	85.20	84.42	84.89	627,705	+0.47(+0.56%)
Mar 11, 2019	83.75	84.47	83.51	84.42	726,521	+0.93(+1.12%)
Mar 08, 2019	82.99	83.77	82.99	83.49	654,521	+0.50(+0.60%)
Mar 07, 2019	83.25	83.88	82.74	82.99	937,916	-0.03(-0.04%)
Mar 06, 2019	83.59	83.75	83.02	83.03	576,862	-0.45(-0.54%)
Mar 05, 2019	83.12	83.85	82.76	83.48	520,289	+0.29(+0.34%)
Mar 04, 2019	82.53	83.40	81.68	83.19	688,937	+0.93(+1.14%)

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.