Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	89.02	91.35	89.01	91.15	2,878,250	+0.93(+1.03%)
May 30, 2019	90.82	91.11	89.61	90.22	2,566,566	-0.41(-0.45%)
May 29, 2019	90.84	91.87	89.91	90.64	1,928,502	-0.93(-1.02%)
May 28, 2019	91.06	92.26	90.72	91.57	2,786,949	+1.17(+1.29%)
May 24, 2019	90.75	91.38	89.59	90.40	2,310,401	+0.20(+0.22%)
May 23, 2019	91.41	92.78	89.47	90.20	3,137,382	-1.69(-1.84%)
May 22, 2019	92.88	93.62	91.69	91.90	1,869,848	-1.77(-1.89%)
May 21, 2019	91.47	94.26	91.32	93.67	4,041,088	+2.67(+2.94%)
May 20, 2019	93.47	94.01	90.40	91.00	3,924,099	-4.25(-4.46%)
May 17, 2019	96.23	96.90	94.65	95.25	3,095,444	-1.70(-1.76%)
May 16, 2019	94.74	97.00	94.12	96.95	3,806,725	+2.18(+2.30%)
May 15, 2019	91.86	96.29	91.72	94.77	4,793,858	+2.15(+2.33%)
May 14, 2019	89.04	93.54	88.87	92.61	5,010,483	+4.06(+4.59%)
May 13, 2019	90.11	91.19	88.05	88.55	3,763,324	-3.39(-3.69%)
May 10, 2019	91.11	92.21	89.13	91.94	4,063,165	+0.55(+0.60%)
May 09, 2019	90.61	92.29	90.29	91.39	5,267,765	-0.55(-0.60%)
May 08, 2019	97.06	97.51	90.27	91.94	17,836,578	+1.13(+1.24%)
May 07, 2019	91.18	91.47	89.93	90.81	7,223,820	-1.01(-1.10%)
May 06, 2019	89.22	92.05	88.65	91.82	4,506,343	+1.23(+1.36%)
May 03, 2019	91.76	91.94	88.82	90.59	6,520,711	-1.86(-2.01%)
May 02, 2019	93.28	94.34	91.95	92.45	3,685,760	-0.45(-0.48%)
May 01, 2019	93.04	95.19	92.78	92.90	4,354,388	+0.21(+0.22%)
Apr 30, 2019	92.53	93.11	91.86	92.69	2,884,244	-0.08(-0.08%)
Apr 29, 2019	92.93	93.61	92.20	92.77	3,188,544	+0.25(+0.28%)
Apr 26, 2019	91.53	92.62	90.90	92.52	3,570,063	+1.46(+1.60%)
Apr 25, 2019	92.20	92.25	90.76	91.06	3,056,281	-1.15(-1.24%)
Apr 24, 2019	92.94	93.31	91.93	92.20	3,105,709	-0.47(-0.51%)
Apr 23, 2019	91.17	93.00	90.92	92.67	3,931,648	+2.07(+2.28%)
Apr 22, 2019	90.83	91.11	89.98	90.61	3,074,872	-0.61(-0.67%)
Apr 18, 2019	90.17	91.64	89.22	91.21	4,352,144	+1.17(+1.29%)
Apr 17, 2019	92.51	92.51	89.12	90.05	9,828,718	-1.84(-2.00%)
Apr 16, 2019	95.39	95.48	90.88	91.89	7,799,118	-3.94(-4.11%)
Apr 15, 2019	98.47	98.90	95.11	95.83	4,049,173	-3.90(-3.91%)
Apr 12, 2019	99.04	100.27	98.24	99.72	2,425,993	+1.22(+1.24%)
Apr 11, 2019	97.93	99.30	97.57	98.50	2,583,469	+0.93(+0.95%)
Apr 10, 2019	96.54	98.27	96.34	97.57	2,245,967	+1.35(+1.40%)
Apr 09, 2019	95.52	97.10	95.38	96.22	2,596,950	+0.20(+0.20%)
Apr 08, 2019	96.96	97.36	93.68	96.02	4,034,648	-1.35(-1.39%)
Apr 05, 2019	96.46	97.82	95.93	97.37	3,816,870	+1.46(+1.52%)
Apr 04, 2019	97.92	98.22	95.57	95.91	4,399,636	-2.16(-2.21%)
Apr 03, 2019	98.82	100.05	98.00	98.08	3,597,271	-0.68(-0.68%)
Apr 02, 2019	100.88	100.97	98.09	98.75	3,224,133	-1.79(-1.78%)
Apr 01, 2019	100.90	101.80	99.52	100.55	2,973,970	+1.02(+1.02%)
Mar 29, 2019	100.53	100.84	99.15	99.53	3,248,000	-0.56(-0.56%)
Mar 28, 2019	98.63	100.35	98.21	100.09	2,396,714	+1.50(+1.52%)
Mar 27, 2019	100.58	100.73	98.21	98.59	2,962,086	-1.62(-1.61%)
Mar 26, 2019	100.54	102.39	99.40	100.20	4,144,728	+0.58(+0.58%)
Mar 25, 2019	100.28	101.40	98.78	99.63	3,892,966	-0.60(-0.60%)
Mar 22, 2019	102.27	102.32	99.06	100.22	7,310,349	-2.49(-2.42%)
Mar 21, 2019	94.49	102.83	94.49	102.71	9,734,617	+7.69(+8.09%)
Mar 20, 2019	95.42	96.35	94.36	95.02	4,926,160	-0.47(-0.49%)
Mar 19, 2019	98.25	98.46	94.99	95.49	6,286,186	-2.11(-2.16%)
Mar 18, 2019	97.11	97.82	94.73	97.60	5,101,201	+0.67(+0.69%)
Mar 15, 2019	97.60	98.07	96.21	96.93	5,249,511	+0.15(+0.15%)
Mar 14, 2019	98.15	98.26	95.52	96.79	6,033,090	-1.27(-1.30%)
Mar 13, 2019	96.65	98.99	95.75	98.06	7,126,949	+1.51(+1.56%)
Mar 12, 2019	97.34	97.44	96.12	96.55	3,814,861	-0.44(-0.45%)
Mar 11, 2019	96.56	97.89	95.91	96.99	4,721,522	+0.67(+0.69%)
Mar 08, 2019	95.93	97.69	95.46	96.33	7,513,349	-0.98(-1.01%)
Mar 07, 2019	93.03	97.50	92.52	97.30	9,052,240	+4.50(+4.84%)
Mar 06, 2019	93.35	94.39	92.18	92.81	4,071,778	-0.93(-0.99%)
Mar 05, 2019	94.27	95.05	93.18	93.74	6,071,280	-1.54(-1.61%)
Mar 04, 2019	96.28	97.37	93.59	95.28	7,338,422	-0.12(-0.12%)

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.