Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	92.47	93.85	91.53	93.31	363,734	-0.18(-0.19%)
May 30, 2019	93.44	94.31	92.88	93.48	111,887	-0.48(-0.51%)
May 29, 2019	95.05	95.31	93.71	93.96	147,802	-1.63(-1.71%)
May 28, 2019	96.39	97.62	95.33	95.60	212,008	-0.71(-0.74%)
May 24, 2019	97.39	98.14	96.18	96.31	121,954	-0.67(-0.69%)
May 23, 2019	97.96	98.17	96.69	96.98	225,569	-1.84(-1.86%)
May 22, 2019	99.18	99.61	98.41	98.82	124,968	-0.73(-0.74%)
May 21, 2019	98.81	99.83	98.68	99.55	128,642	+1.32(+1.35%)
May 20, 2019	97.71	98.86	97.32	98.22	91,066	-0.22(-0.22%)
May 17, 2019	98.18	99.86	98.11	98.44	139,742	-0.61(-0.62%)
May 16, 2019	98.68	99.80	98.50	99.05	145,410	+0.93(+0.94%)
May 15, 2019	97.25	98.29	97.01	98.13	163,860	-0.09(-0.10%)
May 14, 2019	98.53	99.10	97.84	98.22	178,889	-0.20(-0.20%)
May 13, 2019	98.53	99.32	97.73	98.42	226,119	-2.87(-2.83%)
May 10, 2019	102.58	103.27	100.62	101.29	184,890	-1.82(-1.77%)
May 09, 2019	102.24	104.03	102.24	103.11	172,157	+0.26(+0.25%)
May 08, 2019	103.20	104.16	102.29	102.85	232,536	-0.20(-0.19%)
May 07, 2019	103.29	103.68	101.76	103.04	242,877	-0.95(-0.91%)
May 06, 2019	103.92	105.53	103.46	103.99	223,959	-1.65(-1.56%)
May 03, 2019	104.80	105.73	104.24	105.64	130,139	+1.71(+1.65%)
May 02, 2019	101.17	104.11	101.17	103.92	297,474	+1.64(+1.60%)
May 01, 2019	102.88	103.70	101.33	102.29	354,116	-0.49(-0.48%)
Apr 30, 2019	101.89	103.38	101.08	102.78	434,001	+1.19(+1.17%)
Apr 29, 2019	101.48	102.10	100.74	101.59	206,034	+0.76(+0.75%)
Apr 26, 2019	96.85	102.00	96.85	100.84	457,359	+3.34(+3.42%)
Apr 25, 2019	91.81	98.15	89.78	97.50	560,784	-2.50(-2.50%)
Apr 24, 2019	99.69	100.71	99.65	100.00	131,579	+0.41(+0.41%)
Apr 23, 2019	98.56	100.05	97.51	99.58	186,375	+1.60(+1.63%)
Apr 22, 2019	98.67	98.90	97.60	97.98	92,600	-0.98(-0.99%)
Apr 18, 2019	98.35	100.14	97.94	98.97	173,234	+0.03(+0.03%)
Apr 17, 2019	101.09	101.23	98.59	98.94	108,815	-1.88(-1.86%)
Apr 16, 2019	100.40	101.12	99.79	100.82	114,274	+0.84(+0.84%)
Apr 15, 2019	100.16	101.04	99.59	99.98	171,398	-0.68(-0.68%)
Apr 12, 2019	100.30	101.20	100.05	100.66	96,027	+0.47(+0.47%)
Apr 11, 2019	98.38	100.21	97.54	100.19	141,493	+2.09(+2.14%)
Apr 10, 2019	98.10	98.47	97.27	98.10	112,264	+0.30(+0.31%)
Apr 09, 2019	99.53	99.53	97.63	97.80	89,847	-1.90(-1.90%)
Apr 08, 2019	99.24	100.13	99.04	99.70	113,507	-0.10(-0.10%)
Apr 05, 2019	98.59	99.89	98.23	99.80	121,263	+1.37(+1.39%)
Apr 04, 2019	99.83	99.83	97.55	98.43	149,892	-1.20(-1.20%)
Apr 03, 2019	98.12	99.98	98.12	99.63	140,055	+2.45(+2.52%)
Apr 02, 2019	98.13	98.24	97.03	97.18	185,431	-0.73(-0.74%)
Apr 01, 2019	97.46	98.65	96.90	97.91	182,862	+1.22(+1.26%)
Mar 29, 2019	97.72	98.45	95.89	96.69	214,297	-0.61(-0.62%)
Mar 28, 2019	96.28	97.94	96.28	97.30	118,430	+1.19(+1.24%)
Mar 27, 2019	95.19	96.39	94.46	96.11	150,170	+0.94(+0.98%)
Mar 26, 2019	94.96	96.07	94.47	95.18	182,030	+0.79(+0.83%)
Mar 25, 2019	93.18	94.78	92.75	94.39	221,762	+1.24(+1.34%)
Mar 22, 2019	94.95	94.95	92.94	93.15	203,282	-2.22(-2.32%)
Mar 21, 2019	95.17	97.08	94.94	95.37	166,903	-0.22(-0.23%)
Mar 20, 2019	95.98	96.53	93.98	95.58	112,971	-0.63(-0.65%)
Mar 19, 2019	96.48	97.08	95.78	96.21	228,254	-0.02(-0.02%)
Mar 18, 2019	95.57	96.83	95.38	96.23	134,622	+0.82(+0.86%)
Mar 15, 2019	94.96	96.41	94.96	95.40	356,413	+0.67(+0.71%)
Mar 14, 2019	95.54	95.54	94.48	94.73	203,242	-1.02(-1.06%)
Mar 13, 2019	97.41	97.86	95.36	95.75	199,447	-1.66(-1.71%)
Mar 12, 2019	97.73	97.89	96.60	97.41	135,792	-0.37(-0.38%)
Mar 11, 2019	95.73	98.09	95.73	97.79	146,592	+2.15(+2.25%)
Mar 08, 2019	95.04	95.90	94.94	95.64	132,705	+0.06(+0.06%)
Mar 07, 2019	95.38	95.90	93.87	95.58	284,172	+0.43(+0.45%)
Mar 06, 2019	95.67	96.02	95.15	95.15	167,932	-0.47(-0.49%)
Mar 05, 2019	96.07	96.41	95.05	95.62	131,036	-0.51(-0.53%)
Mar 04, 2019	96.29	96.66	95.22	96.13	185,614	+0.03(+0.03%)

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.