Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	105.84	107.01	104.67	105.53	81,723	-1.47(-1.38%)
May 30, 2019	106.42	107.08	105.68	107.00	75,339	+0.76(+0.71%)
May 29, 2019	107.20	107.20	105.52	106.24	37,428	-1.95(-1.80%)
May 28, 2019	107.99	108.76	107.03	108.19	76,695	+0.50(+0.46%)
May 24, 2019	107.94	108.61	106.84	107.69	70,290	+0.29(+0.27%)
May 23, 2019	112.69	112.69	106.70	107.40	87,468	-6.39(-5.61%)
May 22, 2019	113.04	114.59	112.32	113.78	97,473	+0.46(+0.41%)
May 21, 2019	112.17	115.73	111.53	113.32	126,964	+1.84(+1.65%)
May 20, 2019	108.52	112.08	108.13	111.48	87,774	+2.40(+2.20%)
May 17, 2019	109.13	110.36	108.61	109.08	69,973	-0.57(-0.52%)
May 16, 2019	109.32	111.13	108.82	109.64	85,542	+0.52(+0.48%)
May 15, 2019	107.40	110.65	107.40	109.13	94,590	+1.01(+0.93%)
May 14, 2019	108.78	109.95	108.00	108.12	87,279	-0.74(-0.68%)
May 13, 2019	109.25	110.99	108.38	108.86	157,435	-2.36(-2.12%)
May 10, 2019	110.23	111.61	108.12	111.22	82,869	+0.90(+0.81%)
May 09, 2019	108.62	110.35	108.01	110.32	108,601	+1.01(+0.92%)
May 08, 2019	110.07	111.33	109.07	109.31	80,993	-0.78(-0.71%)
May 07, 2019	111.01	112.05	108.19	110.10	120,649	-1.46(-1.31%)
May 06, 2019	107.15	112.44	107.15	111.56	131,278	+2.61(+2.40%)
May 03, 2019	110.00	110.59	107.68	108.95	117,778	-0.34(-0.31%)
May 02, 2019	106.57	111.25	106.57	109.29	208,814	+2.74(+2.57%)
May 01, 2019	109.97	110.10	105.94	106.54	217,898	-3.24(-2.95%)
Apr 30, 2019	109.22	111.21	106.67	109.78	126,341	+0.38(+0.34%)
Apr 29, 2019	110.63	111.48	108.19	109.41	100,448	-1.23(-1.11%)
Apr 26, 2019	108.64	111.05	108.08	110.63	65,361	+2.27(+2.10%)
Apr 25, 2019	106.80	109.14	106.22	108.36	143,284	+1.55(+1.45%)
Apr 24, 2019	106.12	107.96	106.12	106.82	98,032	+0.41(+0.39%)
Apr 23, 2019	103.08	107.63	103.08	106.40	75,289	+3.63(+3.53%)
Apr 22, 2019	103.83	104.36	101.84	102.77	57,418	-0.86(-0.83%)
Apr 18, 2019	102.66	104.82	101.24	103.63	56,767	+0.46(+0.45%)
Apr 17, 2019	104.18	104.18	101.10	103.17	96,078	-0.35(-0.34%)
Apr 16, 2019	110.19	110.19	103.16	103.52	127,308	-5.42(-4.97%)
Apr 15, 2019	106.24	109.58	105.32	108.94	80,407	+3.58(+3.40%)
Apr 12, 2019	105.99	106.19	104.86	105.36	78,625	+0.40(+0.38%)
Apr 11, 2019	105.24	105.24	102.63	104.96	87,510	+0.48(+0.46%)
Apr 10, 2019	102.72	104.80	102.07	104.48	112,415	+2.22(+2.17%)
Apr 09, 2019	99.90	102.53	98.82	102.25	93,380	+2.24(+2.24%)
Apr 08, 2019	100.90	101.13	99.71	100.01	68,674	-1.41(-1.39%)
Apr 05, 2019	100.02	102.56	99.81	101.43	121,810	+1.30(+1.30%)
Apr 04, 2019	100.83	101.30	98.98	100.12	56,184	-0.23(-0.23%)
Apr 03, 2019	99.46	100.57	97.86	100.35	61,564	+1.50(+1.52%)
Apr 02, 2019	100.62	100.62	98.67	98.85	79,242	-1.76(-1.75%)
Apr 01, 2019	99.19	100.77	97.47	100.61	87,051	+1.63(+1.65%)
Mar 29, 2019	100.08	100.47	98.82	98.98	111,624	-0.54(-0.54%)
Mar 28, 2019	98.97	100.03	97.59	99.52	62,467	+0.40(+0.40%)
Mar 27, 2019	100.66	100.66	97.00	99.13	83,183	-1.42(-1.41%)
Mar 26, 2019	100.39	101.80	99.14	100.55	100,170	+1.00(+1.00%)
Mar 25, 2019	99.29	99.87	97.60	99.55	80,884	+0.60(+0.61%)
Mar 22, 2019	102.55	102.78	98.90	98.95	105,894	-3.94(-3.83%)
Mar 21, 2019	100.52	103.25	100.39	102.89	71,683	+2.43(+2.42%)
Mar 20, 2019	99.05	102.07	97.96	100.45	122,522	+1.27(+1.28%)
Mar 19, 2019	101.70	101.86	98.72	99.18	106,338	-2.26(-2.23%)
Mar 18, 2019	99.48	101.79	98.91	101.44	104,359	+2.07(+2.08%)
Mar 15, 2019	104.03	104.31	98.74	99.38	202,747	-4.34(-4.19%)
Mar 14, 2019	104.42	105.98	103.46	103.72	75,071	-0.98(-0.93%)
Mar 13, 2019	103.31	105.27	102.94	104.70	93,781	+2.15(+2.10%)
Mar 12, 2019	104.30	106.05	101.77	102.55	109,189	-1.55(-1.49%)
Mar 11, 2019	102.70	104.43	101.98	104.10	73,996	+1.81(+1.77%)
Mar 08, 2019	99.41	102.40	99.41	102.28	64,887	+2.06(+2.05%)
Mar 07, 2019	101.46	104.81	99.94	100.22	148,427	+1.09(+1.10%)
Mar 06, 2019	102.38	102.41	98.86	99.13	108,810	-3.28(-3.20%)
Mar 05, 2019	103.36	103.51	102.30	102.41	55,845	-0.92(-0.89%)
Mar 04, 2019	104.33	104.73	101.28	103.33	79,945	-1.26(-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.