Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	88.56	90.19	88.27	89.83	784,375	+1.26(+1.42%)
May 30, 2019	87.90	88.68	87.79	88.57	702,414	+0.75(+0.85%)
May 29, 2019	88.41	88.41	87.13	87.82	1,244,339	-0.44(-0.50%)
May 28, 2019	90.02	90.41	88.26	88.27	1,858,797	-1.41(-1.57%)
May 24, 2019	89.88	90.39	89.47	89.68	895,559	+0.24(+0.27%)
May 23, 2019	88.87	89.71	88.87	89.43	1,306,484	+0.37(+0.41%)
May 22, 2019	89.42	89.69	88.95	89.06	568,771	-0.22(-0.24%)
May 21, 2019	88.89	89.58	88.61	89.28	925,263	+0.54(+0.60%)
May 20, 2019	88.84	89.25	88.33	88.75	651,644	-0.10(-0.11%)
May 17, 2019	88.83	89.08	88.40	88.85	1,350,079	-0.22(-0.24%)
May 16, 2019	89.01	89.77	89.01	89.06	847,202	-0.23(-0.26%)
May 15, 2019	89.54	90.40	89.11	89.30	821,691	-0.08(-0.09%)
May 14, 2019	90.34	90.70	88.63	89.38	1,481,442	-0.83(-0.92%)
May 13, 2019	88.16	90.21	88.16	90.21	1,824,028	+1.46(+1.64%)
May 10, 2019	87.04	88.99	87.04	88.75	624,398	+1.75(+2.01%)
May 09, 2019	86.55	87.30	86.24	87.00	1,208,389	+0.30(+0.35%)
May 08, 2019	87.40	88.25	86.42	86.70	1,703,805	-0.61(-0.70%)
May 07, 2019	88.88	88.89	86.80	87.31	1,139,175	-1.75(-1.97%)
May 06, 2019	89.03	89.43	88.38	89.06	473,368	-0.03(-0.03%)
May 03, 2019	89.48	89.84	88.62	89.09	744,649	-0.15(-0.17%)
May 02, 2019	88.87	89.77	88.10	89.24	1,282,630	+0.39(+0.44%)
May 01, 2019	86.76	90.59	86.42	88.85	1,968,348	+1.93(+2.22%)
Apr 30, 2019	86.31	87.54	85.84	86.92	1,595,333	+0.87(+1.01%)
Apr 29, 2019	86.83	87.09	85.50	86.05	1,751,433	-0.76(-0.88%)
Apr 26, 2019	85.87	87.20	85.31	86.81	1,321,329	+1.27(+1.49%)
Apr 25, 2019	85.05	85.80	84.80	85.53	720,539	+0.19(+0.23%)
Apr 24, 2019	84.29	85.49	84.07	85.34	593,155	+1.44(+1.72%)
Apr 23, 2019	83.56	84.08	83.23	83.90	680,997	+0.71(+0.86%)
Apr 22, 2019	84.02	84.26	82.11	83.19	922,963	-1.22(-1.45%)
Apr 18, 2019	83.67	84.60	83.41	84.41	745,603	+0.76(+0.91%)
Apr 17, 2019	83.92	84.10	82.94	83.65	896,207	-0.20(-0.24%)
Apr 16, 2019	85.18	85.18	83.32	83.85	525,779	-1.38(-1.62%)
Apr 15, 2019	85.80	86.08	84.86	85.23	560,220	-0.43(-0.50%)
Apr 12, 2019	85.14	85.68	84.50	85.66	534,448	+0.49(+0.58%)
Apr 11, 2019	85.65	85.95	84.64	85.17	835,213	-0.33(-0.38%)
Apr 10, 2019	84.96	85.76	84.93	85.49	960,778	+0.84(+0.99%)
Apr 09, 2019	84.19	85.22	83.76	84.65	769,027	+0.72(+0.86%)
Apr 08, 2019	84.86	84.95	83.51	83.93	1,315,744	-1.27(-1.49%)
Apr 05, 2019	84.78	85.26	84.50	85.20	524,189	+0.60(+0.71%)
Apr 04, 2019	85.60	85.76	84.37	84.60	527,840	-1.06(-1.24%)
Apr 03, 2019	85.63	86.01	84.66	85.66	1,050,661	+0.08(+0.10%)
Apr 02, 2019	84.87	85.74	83.95	85.58	2,372,692	+0.76(+0.90%)
Apr 01, 2019	84.66	84.91	83.69	84.81	1,195,217	-0.61(-0.72%)
Mar 29, 2019	86.03	86.13	85.12	85.43	1,011,635	-0.71(-0.83%)
Mar 28, 2019	85.07	86.16	84.77	86.14	609,517	+1.35(+1.59%)
Mar 27, 2019	85.46	85.52	84.29	84.79	803,234	-0.54(-0.63%)
Mar 26, 2019	85.07	85.38	84.27	85.33	797,470	+0.38(+0.44%)
Mar 25, 2019	84.37	85.43	84.04	84.95	587,326	+0.61(+0.73%)
Mar 22, 2019	84.66	85.74	84.15	84.34	1,033,347	-0.04(-0.05%)
Mar 21, 2019	82.70	84.48	82.53	84.38	653,134	+1.17(+1.40%)
Mar 20, 2019	82.74	83.48	82.20	83.21	1,247,894	+0.28(+0.34%)
Mar 19, 2019	83.20	83.39	82.55	82.93	1,084,914	-0.18(-0.22%)
Mar 18, 2019	83.64	83.77	82.70	83.11	971,166	-0.53(-0.63%)
Mar 15, 2019	83.91	84.24	83.28	83.64	2,138,272	-0.23(-0.27%)
Mar 14, 2019	83.49	84.02	81.89	83.87	1,612,975	+0.64(+0.77%)
Mar 13, 2019	82.81	84.14	82.69	83.23	758,688	+0.42(+0.51%)
Mar 12, 2019	82.27	82.85	82.02	82.81	629,871	+0.62(+0.76%)
Mar 11, 2019	80.88	82.22	80.88	82.18	853,974	+1.52(+1.89%)
Mar 08, 2019	80.55	81.10	80.04	80.66	564,587	+0.11(+0.13%)
Mar 07, 2019	81.08	81.53	80.23	80.55	846,710	-0.27(-0.33%)
Mar 06, 2019	81.48	81.59	80.68	80.82	749,062	-0.46(-0.56%)
Mar 05, 2019	79.87	81.32	79.87	81.28	1,178,586	+1.25(+1.56%)
Mar 04, 2019	79.77	80.19	79.17	80.03	1,104,729	+0.60(+0.75%)

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.