Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	103.70	104.51	102.77	104.50	938,849	+0.34(+0.32%)
May 30, 2019	104.17	105.16	103.70	104.17	990,801	+0.19(+0.18%)
May 29, 2019	105.95	105.95	103.50	103.98	1,397,215	-2.35(-2.21%)
May 28, 2019	108.86	109.31	106.32	106.32	973,076	-2.59(-2.38%)
May 24, 2019	109.56	109.96	108.80	108.91	482,743	-0.39(-0.35%)
May 23, 2019	108.96	109.70	108.35	109.30	472,007	-0.12(-0.11%)
May 22, 2019	108.95	109.59	108.10	109.42	606,334	+0.51(+0.47%)
May 21, 2019	109.56	109.61	108.66	108.91	691,836	-0.60(-0.55%)
May 20, 2019	109.03	110.41	108.59	109.51	911,315	+0.42(+0.39%)
May 17, 2019	107.99	110.00	107.99	109.09	783,324	+1.00(+0.92%)
May 16, 2019	108.95	110.36	108.00	108.09	997,378	-0.78(-0.72%)
May 15, 2019	108.36	109.38	107.94	108.88	697,022	+0.61(+0.57%)
May 14, 2019	107.99	108.80	107.60	108.26	604,521	+0.02(+0.02%)
May 13, 2019	107.69	108.43	107.19	108.25	635,621	-0.12(-0.11%)
May 10, 2019	107.47	108.48	107.09	108.36	642,201	+0.80(+0.75%)
May 09, 2019	106.28	107.79	106.02	107.56	826,383	+1.14(+1.08%)
May 08, 2019	106.85	107.18	105.73	106.42	706,270	-0.40(-0.38%)
May 07, 2019	106.91	107.04	105.85	106.82	906,831	-0.05(-0.05%)
May 06, 2019	105.32	107.17	105.03	106.87	701,043	+1.38(+1.30%)
May 03, 2019	105.03	105.53	104.59	105.50	453,428	+0.52(+0.50%)
May 02, 2019	104.16	104.98	103.71	104.97	560,154	+0.35(+0.34%)
May 01, 2019	104.70	105.03	103.57	104.62	825,726	-0.09(-0.09%)
Apr 30, 2019	104.48	105.09	103.58	104.72	1,452,817	+0.49(+0.47%)
Apr 29, 2019	104.60	104.92	103.98	104.23	672,062	-0.62(-0.59%)
Apr 26, 2019	103.69	104.90	103.28	104.86	749,000	+1.34(+1.30%)
Apr 25, 2019	104.49	104.49	103.18	103.51	745,248	-0.97(-0.93%)
Apr 24, 2019	104.03	104.91	102.90	104.49	695,654	+0.55(+0.53%)
Apr 23, 2019	103.45	104.13	103.39	103.94	742,716	+0.43(+0.41%)
Apr 22, 2019	103.17	103.96	103.10	103.51	524,582	+0.44(+0.43%)
Apr 18, 2019	102.90	103.69	101.93	103.07	830,154	+1.23(+1.21%)
Apr 17, 2019	101.89	102.10	101.13	101.84	591,498	+0.28(+0.28%)
Apr 16, 2019	101.83	102.36	100.80	101.56	584,159	-0.21(-0.21%)
Apr 15, 2019	101.19	101.88	100.86	101.77	721,957	+0.72(+0.71%)
Apr 12, 2019	101.66	101.83	100.92	101.06	860,952	-0.96(-0.94%)
Apr 11, 2019	102.17	102.41	101.54	102.01	733,040	+0.33(+0.33%)
Apr 10, 2019	102.16	102.81	101.23	101.68	1,089,018	-0.35(-0.34%)
Apr 09, 2019	100.84	102.94	100.59	102.03	1,367,618	+1.28(+1.27%)
Apr 08, 2019	99.91	101.41	99.65	100.75	1,183,334	+1.23(+1.24%)
Apr 05, 2019	98.78	99.84	98.54	99.52	1,043,284	+0.73(+0.73%)
Apr 04, 2019	98.56	99.09	98.18	98.79	1,010,024	+0.30(+0.30%)
Apr 03, 2019	99.01	99.27	98.18	98.49	979,818	-0.61(-0.61%)
Apr 02, 2019	98.98	99.60	98.26	99.10	1,422,391	+0.27(+0.28%)
Apr 01, 2019	99.53	99.72	98.38	98.83	1,226,934	-0.66(-0.66%)
Mar 29, 2019	99.01	99.71	98.65	99.48	1,902,597	+0.38(+0.39%)
Mar 28, 2019	98.24	99.38	98.24	99.10	1,008,224	+0.98(+1.00%)
Mar 27, 2019	98.90	99.09	98.08	98.12	1,169,485	-0.69(-0.70%)
Mar 26, 2019	99.34	99.71	98.65	98.81	1,164,914	-0.19(-0.19%)
Mar 25, 2019	97.25	99.39	97.25	99.00	1,650,323	+1.39(+1.43%)
Mar 22, 2019	95.30	98.25	95.30	97.61	2,322,534	+2.31(+2.43%)
Mar 21, 2019	91.58	95.36	91.43	95.29	1,551,386	+3.86(+4.22%)
Mar 20, 2019	91.56	92.20	90.95	91.43	1,092,953	+0.14(+0.15%)
Mar 19, 2019	91.31	92.12	90.65	91.29	1,075,875	-0.09(-0.10%)
Mar 18, 2019	90.24	91.50	90.19	91.39	1,710,406	+1.23(+1.36%)
Mar 15, 2019	88.55	90.18	88.19	90.16	2,839,199	+1.48(+1.67%)
Mar 14, 2019	88.28	88.78	87.67	88.68	1,109,018	+0.50(+0.57%)
Mar 13, 2019	88.05	88.36	87.57	88.18	918,756	+0.39(+0.45%)
Mar 12, 2019	88.16	88.38	87.61	87.78	829,690	-0.28(-0.32%)
Mar 11, 2019	87.34	88.08	87.00	88.07	1,057,799	+0.55(+0.62%)
Mar 08, 2019	87.81	87.82	87.02	87.52	935,079	-0.12(-0.14%)
Mar 07, 2019	88.30	88.67	87.42	87.64	1,250,557	-0.67(-0.75%)
Mar 06, 2019	87.18	88.37	86.29	88.31	2,657,357	+1.14(+1.30%)
Mar 05, 2019	87.43	87.60	86.70	87.17	5,414,592	-0.39(-0.45%)
Mar 04, 2019	89.12	90.12	86.45	87.56	2,984,816	-2.46(-2.73%)

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.