Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	93.00	94.44	92.25	93.95	516,901	-0.22(-0.24%)
May 30, 2019	93.22	94.72	93.22	94.18	281,981	+0.88(+0.94%)
May 29, 2019	93.24	93.54	92.13	93.30	284,927	-0.63(-0.67%)
May 28, 2019	95.19	96.25	93.93	93.93	258,563	-1.16(-1.22%)
May 24, 2019	94.53	95.74	94.48	95.09	445,572	+0.72(+0.77%)
May 23, 2019	95.01	95.63	93.67	94.37	390,679	-0.59(-0.62%)
May 22, 2019	93.83	95.14	93.71	94.95	470,660	+0.89(+0.95%)
May 21, 2019	94.45	95.50	93.81	94.06	680,371	+0.26(+0.28%)
May 20, 2019	94.42	95.38	93.43	93.80	515,190	-1.38(-1.45%)
May 17, 2019	95.93	96.98	94.96	95.18	326,453	-1.66(-1.72%)
May 16, 2019	95.77	97.36	95.77	96.84	375,690	+1.13(+1.18%)
May 15, 2019	95.39	96.15	95.01	95.70	238,743	-0.34(-0.36%)
May 14, 2019	95.14	96.86	94.88	96.05	364,603	+1.19(+1.26%)
May 13, 2019	94.92	95.71	94.60	94.85	436,257	-2.05(-2.12%)
May 10, 2019	97.20	97.29	94.85	96.91	313,149	-0.60(-0.61%)
May 09, 2019	96.53	97.86	95.50	97.50	371,228	+0.17(+0.17%)
May 08, 2019	98.15	98.48	97.22	97.34	298,194	-0.64(-0.65%)
May 07, 2019	98.50	99.02	97.12	97.97	524,126	-1.48(-1.48%)
May 06, 2019	96.72	99.63	96.04	99.45	361,669	+0.70(+0.71%)
May 03, 2019	98.60	98.96	97.91	98.74	492,954	+0.84(+0.86%)
May 02, 2019	96.90	98.50	96.56	97.90	389,714	+0.74(+0.76%)
May 01, 2019	99.14	99.51	97.14	97.16	367,140	-1.94(-1.96%)
Apr 30, 2019	99.18	99.80	98.39	99.10	553,824	-0.16(-0.16%)
Apr 29, 2019	99.67	101.29	97.93	99.26	1,413,843	-0.47(-0.47%)
Apr 26, 2019	96.62	100.29	95.28	99.73	1,611,184	+4.82(+5.08%)
Apr 25, 2019	93.81	95.09	93.43	94.91	722,560	+0.85(+0.90%)
Apr 24, 2019	93.67	94.88	93.05	94.06	645,788	+0.29(+0.31%)
Apr 23, 2019	92.34	94.36	91.86	93.77	812,030	+1.93(+2.11%)
Apr 22, 2019	92.97	94.14	91.74	91.83	905,812	-1.60(-1.72%)
Apr 18, 2019	93.86	94.52	91.80	93.44	717,480	+0.27(+0.29%)
Apr 17, 2019	99.17	99.44	92.73	93.16	986,975	-5.53(-5.60%)
Apr 16, 2019	103.58	104.31	97.85	98.69	773,024	-4.46(-4.32%)
Apr 15, 2019	104.22	104.81	102.96	103.15	314,033	-0.70(-0.68%)
Apr 12, 2019	104.72	105.04	103.78	103.85	548,216	-0.40(-0.38%)
Apr 11, 2019	103.57	104.34	103.27	104.25	534,391	+1.06(+1.02%)
Apr 10, 2019	103.00	104.28	102.48	103.20	385,998	+0.55(+0.53%)
Apr 09, 2019	102.81	103.32	102.35	102.65	282,309	-0.43(-0.42%)
Apr 08, 2019	102.60	103.12	100.77	103.08	406,041	+0.71(+0.70%)
Apr 05, 2019	102.46	103.12	101.63	102.37	286,234	+0.30(+0.30%)
Apr 04, 2019	103.07	103.07	101.37	102.06	400,274	-0.80(-0.78%)
Apr 03, 2019	103.65	103.65	102.45	102.87	249,135	-0.15(-0.14%)
Apr 02, 2019	103.54	103.54	102.48	103.01	325,469	-0.58(-0.56%)
Apr 01, 2019	104.34	104.45	102.72	103.59	284,762	+0.15(+0.14%)
Mar 29, 2019	103.24	103.57	102.24	103.44	400,339	+0.61(+0.60%)
Mar 28, 2019	102.42	103.35	101.75	102.83	413,411	+0.86(+0.84%)
Mar 27, 2019	102.59	102.73	100.41	101.97	291,311	-0.41(-0.40%)
Mar 26, 2019	102.94	103.03	101.83	102.38	613,343	+0.26(+0.26%)
Mar 25, 2019	102.24	102.85	101.25	102.11	496,496	+0.07(+0.07%)
Mar 22, 2019	104.66	106.20	102.01	102.05	712,568	-2.61(-2.49%)
Mar 21, 2019	100.89	105.31	100.85	104.66	1,352,803	+3.22(+3.18%)
Mar 20, 2019	101.64	102.22	100.40	101.43	268,864	-0.39(-0.38%)
Mar 19, 2019	101.04	101.88	100.60	101.82	602,799	+1.10(+1.09%)
Mar 18, 2019	101.74	101.76	99.62	100.72	653,597	-0.94(-0.92%)
Mar 15, 2019	102.26	102.81	101.41	101.65	826,089	-0.38(-0.37%)
Mar 14, 2019	101.73	102.76	101.32	102.03	534,851	+0.23(+0.23%)
Mar 13, 2019	102.52	103.23	100.54	101.80	649,337	-0.60(-0.59%)
Mar 12, 2019	101.99	102.79	101.26	102.41	381,713	+0.51(+0.50%)
Mar 11, 2019	100.89	101.91	99.95	101.90	436,974	+1.34(+1.34%)
Mar 08, 2019	100.47	100.71	99.68	100.55	322,909	-0.37(-0.37%)
Mar 07, 2019	101.30	101.48	100.44	100.92	225,983	-0.23(-0.23%)
Mar 06, 2019	103.20	103.20	100.77	101.16	428,997	-1.98(-1.92%)
Mar 05, 2019	102.93	103.22	101.94	103.14	377,060	+0.06(+0.06%)
Mar 04, 2019	104.93	105.41	101.70	103.08	460,677	-1.56(-1.49%)

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.