Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	105.40	106.56	104.23	105.09	82,064	-1.47(-1.38%)
May 30, 2019	105.98	106.63	105.24	106.56	75,653	+0.75(+0.71%)
May 29, 2019	106.75	106.75	105.08	105.80	37,584	-1.94(-1.80%)
May 28, 2019	107.54	108.31	106.58	107.74	77,015	+0.50(+0.47%)
May 24, 2019	107.49	108.16	106.40	107.24	70,584	+0.29(+0.27%)
May 23, 2019	112.22	112.22	106.25	106.95	87,833	-6.36(-5.61%)
May 22, 2019	112.57	114.11	111.85	113.31	97,880	+0.46(+0.41%)
May 21, 2019	111.70	115.25	111.07	112.85	127,494	+1.83(+1.65%)
May 20, 2019	108.07	111.61	107.68	111.02	88,140	+2.39(+2.20%)
May 17, 2019	108.67	109.90	108.16	108.62	70,265	-0.56(-0.52%)
May 16, 2019	108.87	110.67	108.37	109.19	85,898	+0.52(+0.48%)
May 15, 2019	106.95	110.19	106.95	108.67	94,984	+1.00(+0.93%)
May 14, 2019	108.33	109.49	107.56	107.67	87,643	-0.74(-0.68%)
May 13, 2019	108.79	110.53	107.93	108.41	158,092	-2.35(-2.12%)
May 10, 2019	109.77	111.15	107.67	110.76	83,215	+0.89(+0.81%)
May 09, 2019	108.17	109.89	107.56	109.86	109,054	+1.00(+0.92%)
May 08, 2019	109.61	110.87	108.62	108.86	81,331	-0.78(-0.71%)
May 07, 2019	110.55	111.58	107.74	109.64	121,152	-1.45(-1.31%)
May 06, 2019	106.70	111.98	106.70	111.09	131,826	+2.60(+2.40%)
May 03, 2019	109.55	110.13	107.24	108.49	118,270	-0.34(-0.31%)
May 02, 2019	106.13	110.79	106.13	108.83	209,685	+2.73(+2.57%)
May 01, 2019	109.52	109.64	105.50	106.10	218,807	-3.23(-2.95%)
Apr 30, 2019	108.77	110.75	106.23	109.33	126,868	+0.38(+0.34%)
Apr 29, 2019	110.17	111.02	107.74	108.95	100,867	-1.22(-1.11%)
Apr 26, 2019	108.18	110.59	107.63	110.17	65,634	+2.26(+2.10%)
Apr 25, 2019	106.35	108.68	105.78	107.91	143,882	+1.54(+1.45%)
Apr 24, 2019	105.68	107.51	105.68	106.37	98,441	+0.41(+0.39%)
Apr 23, 2019	102.65	107.18	102.65	105.96	75,603	+3.61(+3.53%)
Apr 22, 2019	103.40	103.92	101.41	102.35	57,658	-0.85(-0.83%)
Apr 18, 2019	102.23	104.38	100.82	103.20	57,004	+0.46(+0.45%)
Apr 17, 2019	103.75	103.75	100.68	102.74	96,479	-0.35(-0.34%)
Apr 16, 2019	109.73	109.73	102.73	103.09	127,839	-5.40(-4.97%)
Apr 15, 2019	105.80	109.12	104.88	108.48	80,743	+3.57(+3.40%)
Apr 12, 2019	105.55	105.75	104.42	104.92	78,953	+0.39(+0.38%)
Apr 11, 2019	104.81	104.81	102.21	104.52	87,875	+0.48(+0.46%)
Apr 10, 2019	102.29	104.36	101.64	104.05	112,884	+2.22(+2.18%)
Apr 09, 2019	99.48	102.10	98.41	101.83	93,770	+2.23(+2.24%)
Apr 08, 2019	100.48	100.71	99.30	99.60	68,961	-1.41(-1.39%)
Apr 05, 2019	99.61	102.13	99.40	101.00	122,319	+1.29(+1.30%)
Apr 04, 2019	100.41	100.88	98.56	99.71	56,419	-0.23(-0.23%)
Apr 03, 2019	99.04	100.15	97.46	99.93	61,821	+1.49(+1.52%)
Apr 02, 2019	100.21	100.21	98.26	98.44	79,573	-1.75(-1.75%)
Apr 01, 2019	98.78	100.35	97.06	100.20	87,414	+1.62(+1.65%)
Mar 29, 2019	99.66	100.05	98.41	98.57	112,090	-0.53(-0.54%)
Mar 28, 2019	98.55	99.62	97.18	99.11	62,728	+0.39(+0.40%)
Mar 27, 2019	100.24	100.24	96.59	98.71	83,530	-1.42(-1.42%)
Mar 26, 2019	99.97	101.38	98.72	100.13	100,588	+1.00(+1.00%)
Mar 25, 2019	98.87	99.46	97.19	99.14	81,221	+0.60(+0.61%)
Mar 22, 2019	102.12	102.36	98.49	98.54	106,336	-3.92(-3.83%)
Mar 21, 2019	100.10	102.83	99.97	102.46	71,982	+2.42(+2.42%)
Mar 20, 2019	98.64	101.64	97.55	100.04	123,034	+1.27(+1.28%)
Mar 19, 2019	101.28	101.44	98.31	98.77	106,782	-2.25(-2.23%)
Mar 18, 2019	99.07	101.37	98.50	101.02	104,795	+2.06(+2.08%)
Mar 15, 2019	103.60	103.88	98.33	98.96	203,593	-4.33(-4.19%)
Mar 14, 2019	103.99	105.54	103.03	103.29	75,385	-0.97(-0.93%)
Mar 13, 2019	102.88	104.83	102.51	104.26	94,173	+2.14(+2.10%)
Mar 12, 2019	103.87	105.61	101.35	102.12	109,645	-1.55(-1.49%)
Mar 11, 2019	102.28	104.00	101.56	103.66	74,305	+1.81(+1.77%)
Mar 08, 2019	99.00	101.98	99.00	101.86	65,158	+2.05(+2.05%)
Mar 07, 2019	101.04	104.38	99.53	99.81	149,047	+1.09(+1.10%)
Mar 06, 2019	101.95	101.99	98.45	98.72	109,264	-3.27(-3.20%)
Mar 05, 2019	102.93	103.08	101.88	101.99	56,078	-0.92(-0.89%)
Mar 04, 2019	103.90	104.30	100.86	102.91	80,279	-1.25(-1.20%)

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.