Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	96.99	97.35	95.74	95.81	1,326,620	-2.37(-2.42%)
May 30, 2019	98.11	98.98	97.93	98.18	676,233	+0.05(+0.06%)
May 29, 2019	98.06	98.52	97.35	98.13	1,311,299	-0.30(-0.31%)
May 28, 2019	98.43	99.20	98.28	98.43	1,603,353	-0.22(-0.22%)
May 24, 2019	98.76	98.80	97.64	98.65	1,066,560	+0.85(+0.87%)
May 23, 2019	98.80	98.83	97.26	97.80	1,606,986	-1.52(-1.53%)
May 22, 2019	99.15	99.50	98.51	99.32	1,493,562	-0.48(-0.48%)
May 21, 2019	98.36	99.95	97.67	99.80	1,885,990	+1.15(+1.17%)
May 20, 2019	101.51	101.88	98.38	98.64	2,158,618	-3.69(-3.61%)
May 17, 2019	102.51	103.03	101.97	102.33	1,830,574	-1.05(-1.02%)
May 16, 2019	103.15	104.39	102.72	103.39	1,322,896	+0.90(+0.88%)
May 15, 2019	101.78	103.03	101.54	102.49	1,171,739	+0.35(+0.34%)
May 14, 2019	102.00	102.82	101.52	102.14	829,922	+0.28(+0.28%)
May 13, 2019	101.22	102.42	100.75	101.86	1,243,384	-0.91(-0.88%)
May 10, 2019	103.05	103.41	100.99	102.76	1,469,920	-0.59(-0.57%)
May 09, 2019	103.25	103.88	102.54	103.35	1,141,718	-0.61(-0.58%)
May 08, 2019	104.01	104.52	103.43	103.95	764,781	-0.40(-0.38%)
May 07, 2019	104.88	105.18	103.72	104.35	1,334,965	-1.67(-1.57%)
May 06, 2019	105.76	106.22	104.90	106.02	894,575	-1.22(-1.14%)
May 03, 2019	106.91	107.40	106.38	107.24	752,984	+0.79(+0.74%)
May 02, 2019	104.96	106.46	104.68	106.45	887,433	+1.18(+1.12%)
May 01, 2019	107.55	107.55	105.21	105.28	871,687	-1.85(-1.73%)
Apr 30, 2019	106.80	107.33	106.02	107.12	981,470	+0.36(+0.33%)
Apr 29, 2019	107.57	107.57	106.65	106.77	983,672	-0.64(-0.59%)
Apr 26, 2019	105.76	107.63	105.10	107.41	993,193	+2.08(+1.97%)
Apr 25, 2019	106.04	106.04	104.93	105.33	983,385	-1.01(-0.95%)
Apr 24, 2019	107.33	107.67	106.20	106.34	1,139,526	-0.89(-0.83%)
Apr 23, 2019	106.97	108.04	106.10	107.23	1,996,086	+0.35(+0.32%)
Apr 22, 2019	108.17	108.67	106.55	106.89	2,034,589	-2.39(-2.19%)
Apr 18, 2019	109.20	110.58	108.69	109.28	4,104,396	+2.25(+2.10%)
Apr 17, 2019	108.22	108.28	106.83	107.03	1,820,717	-0.92(-0.85%)
Apr 16, 2019	106.58	107.97	106.33	107.95	2,198,268	+1.76(+1.66%)
Apr 15, 2019	105.64	106.28	105.28	106.19	1,200,109	+0.79(+0.75%)
Apr 12, 2019	105.21	105.55	104.47	105.39	964,895	+0.98(+0.94%)
Apr 11, 2019	104.75	105.09	104.16	104.41	835,693	-0.35(-0.33%)
Apr 10, 2019	104.54	105.06	104.35	104.75	854,725	+0.56(+0.54%)
Apr 09, 2019	103.78	104.70	103.34	104.19	874,780	-0.11(-0.10%)
Apr 08, 2019	104.65	104.75	103.72	104.30	1,083,884	-0.51(-0.49%)
Apr 05, 2019	104.92	105.43	104.50	104.81	918,937	-0.04(-0.03%)
Apr 04, 2019	105.16	105.75	104.44	104.85	1,428,036	+0.38(+0.37%)
Apr 03, 2019	105.07	105.49	104.08	104.46	1,408,421	+0.31(+0.30%)
Apr 02, 2019	104.33	105.08	103.50	104.15	1,055,070	+0.02(+0.02%)
Apr 01, 2019	103.59	104.93	103.42	104.14	1,673,850	+1.23(+1.20%)
Mar 29, 2019	102.11	103.02	102.05	102.90	1,519,021	+1.05(+1.03%)
Mar 28, 2019	101.01	102.19	100.76	101.86	1,855,068	+1.49(+1.49%)
Mar 27, 2019	99.02	100.76	98.77	100.36	1,870,946	+1.57(+1.59%)
Mar 26, 2019	98.19	98.94	97.89	98.79	1,241,765	+1.19(+1.21%)
Mar 25, 2019	97.59	98.49	97.14	97.61	1,638,155	+0.34(+0.35%)
Mar 22, 2019	100.65	100.98	97.08	97.27	2,752,863	-5.42(-5.28%)
Mar 21, 2019	100.84	103.22	100.75	102.69	1,041,675	+1.66(+1.64%)
Mar 20, 2019	101.06	101.64	100.53	101.03	1,619,899	-0.07(-0.07%)
Mar 19, 2019	101.48	102.25	100.65	101.11	1,667,482	-0.05(-0.05%)
Mar 18, 2019	100.54	101.24	99.97	101.15	1,902,536	+0.84(+0.84%)
Mar 15, 2019	99.85	100.74	99.50	100.31	2,110,111	+0.32(+0.32%)
Mar 14, 2019	101.24	101.31	99.37	100.00	1,571,279	-1.50(-1.48%)
Mar 13, 2019	101.74	102.04	100.66	101.50	1,672,321	+0.16(+0.16%)
Mar 12, 2019	100.56	102.15	100.56	101.34	1,406,931	-0.14(-0.14%)
Mar 11, 2019	100.31	101.48	100.04	101.47	1,294,558	+1.52(+1.52%)
Mar 08, 2019	99.39	99.98	98.31	99.95	1,109,788	-0.19(-0.19%)
Mar 07, 2019	100.65	100.74	99.00	100.14	1,140,371	-0.65(-0.64%)
Mar 06, 2019	101.04	101.60	100.46	100.79	682,874	-0.18(-0.18%)
Mar 05, 2019	101.49	101.91	100.94	100.97	943,280	-0.56(-0.55%)
Mar 04, 2019	103.02	103.05	100.26	101.53	1,084,689	-1.28(-1.24%)

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.