Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	103.70	104.50	102.76	104.50	938,899	+0.33(+0.32%)
May 30, 2019	104.16	105.15	103.70	104.16	990,853	+0.19(+0.18%)
May 29, 2019	105.94	105.94	103.49	103.97	1,397,289	-2.35(-2.21%)
May 28, 2019	108.85	109.30	106.32	106.32	973,127	-2.59(-2.38%)
May 24, 2019	109.56	109.95	108.79	108.91	482,769	-0.39(-0.35%)
May 23, 2019	108.96	109.70	108.35	109.29	472,032	-0.12(-0.11%)
May 22, 2019	108.94	109.58	108.10	109.41	606,366	+0.51(+0.47%)
May 21, 2019	109.56	109.60	108.66	108.91	691,872	-0.60(-0.55%)
May 20, 2019	109.03	110.40	108.59	109.51	911,363	+0.42(+0.39%)
May 17, 2019	107.99	109.99	107.99	109.09	783,365	+1.00(+0.92%)
May 16, 2019	108.94	110.36	108.00	108.09	997,430	-0.78(-0.72%)
May 15, 2019	108.36	109.37	107.93	108.87	697,059	+0.61(+0.57%)
May 14, 2019	107.98	108.80	107.59	108.26	604,553	+0.02(+0.02%)
May 13, 2019	107.68	108.43	107.19	108.24	635,654	-0.12(-0.11%)
May 10, 2019	107.46	108.48	107.09	108.36	642,234	+0.80(+0.75%)
May 09, 2019	106.28	107.79	106.01	107.56	826,426	+1.14(+1.08%)
May 08, 2019	106.85	107.17	105.72	106.41	706,307	-0.40(-0.38%)
May 07, 2019	106.91	107.04	105.85	106.81	906,879	-0.05(-0.05%)
May 06, 2019	105.31	107.16	105.03	106.86	701,080	+1.38(+1.30%)
May 03, 2019	105.03	105.52	104.58	105.49	453,452	+0.52(+0.50%)
May 02, 2019	104.16	104.98	103.70	104.97	560,183	+0.35(+0.33%)
May 01, 2019	104.70	105.02	103.56	104.62	825,769	-0.09(-0.09%)
Apr 30, 2019	104.47	105.09	103.58	104.71	1,452,893	+0.49(+0.47%)
Apr 29, 2019	104.59	104.92	103.98	104.23	672,098	-0.62(-0.60%)
Apr 26, 2019	103.69	104.89	103.27	104.85	749,039	+1.34(+1.30%)
Apr 25, 2019	104.48	104.48	103.18	103.51	745,287	-0.97(-0.93%)
Apr 24, 2019	104.03	104.90	102.89	104.48	695,691	+0.55(+0.53%)
Apr 23, 2019	103.45	104.12	103.38	103.94	742,755	+0.43(+0.41%)
Apr 22, 2019	103.17	103.95	103.09	103.51	524,610	+0.44(+0.43%)
Apr 18, 2019	102.89	103.68	101.92	103.06	830,197	+1.23(+1.21%)
Apr 17, 2019	101.89	102.09	101.13	101.83	591,529	+0.28(+0.28%)
Apr 16, 2019	101.83	102.36	100.79	101.55	584,190	-0.21(-0.21%)
Apr 15, 2019	101.19	101.88	100.85	101.77	721,995	+0.72(+0.71%)
Apr 12, 2019	101.66	101.83	100.91	101.05	860,997	-0.96(-0.94%)
Apr 11, 2019	102.17	102.41	101.54	102.01	733,078	+0.33(+0.33%)
Apr 10, 2019	102.15	102.81	101.22	101.67	1,089,075	-0.35(-0.34%)
Apr 09, 2019	100.84	102.94	100.59	102.02	1,367,689	+1.28(+1.27%)
Apr 08, 2019	99.91	101.41	99.64	100.74	1,183,396	+1.23(+1.24%)
Apr 05, 2019	98.78	99.84	98.53	99.51	1,043,338	+0.73(+0.73%)
Apr 04, 2019	98.56	99.09	98.17	98.79	1,010,077	+0.30(+0.30%)
Apr 03, 2019	99.01	99.27	98.17	98.49	979,869	-0.61(-0.61%)
Apr 02, 2019	98.97	99.60	98.26	99.09	1,422,465	+0.27(+0.28%)
Apr 01, 2019	99.53	99.71	98.38	98.82	1,226,998	-0.66(-0.66%)
Mar 29, 2019	99.00	99.70	98.65	99.48	1,902,696	+0.38(+0.39%)
Mar 28, 2019	98.23	99.38	98.23	99.09	1,008,277	+0.98(+1.00%)
Mar 27, 2019	98.90	99.08	98.08	98.11	1,169,546	-0.69(-0.70%)
Mar 26, 2019	99.33	99.71	98.64	98.80	1,164,975	-0.19(-0.19%)
Mar 25, 2019	97.24	99.38	97.24	98.99	1,650,410	+1.39(+1.43%)
Mar 22, 2019	95.29	98.25	95.29	97.60	2,322,655	+2.31(+2.43%)
Mar 21, 2019	91.57	95.35	91.43	95.29	1,551,468	+3.86(+4.22%)
Mar 20, 2019	91.55	92.19	90.95	91.43	1,093,010	+0.14(+0.15%)
Mar 19, 2019	91.31	92.12	90.65	91.29	1,075,932	-0.09(-0.10%)
Mar 18, 2019	90.23	91.49	90.19	91.38	1,710,496	+1.23(+1.36%)
Mar 15, 2019	88.55	90.18	88.19	90.15	2,839,348	+1.48(+1.67%)
Mar 14, 2019	88.28	88.78	87.67	88.68	1,109,076	+0.50(+0.57%)
Mar 13, 2019	88.04	88.35	87.57	88.17	918,804	+0.39(+0.45%)
Mar 12, 2019	88.16	88.38	87.60	87.78	829,733	-0.28(-0.32%)
Mar 11, 2019	87.34	88.08	86.99	88.06	1,057,854	+0.55(+0.62%)
Mar 08, 2019	87.81	87.81	87.01	87.52	935,128	-0.12(-0.14%)
Mar 07, 2019	88.29	88.67	87.41	87.64	1,250,622	-0.67(-0.75%)
Mar 06, 2019	87.17	88.37	86.29	88.30	2,657,496	+1.14(+1.30%)
Mar 05, 2019	87.42	87.59	86.70	87.17	5,414,876	-0.39(-0.45%)
Mar 04, 2019	89.11	90.11	86.45	87.56	2,984,972	-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.