Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	92.52	93.16	92.51	92.91	67,605	-1.50(-1.59%)
May 30, 2019	94.77	94.77	94.06	94.41	2,370	+0.47(+0.50%)
May 29, 2019	94.39	94.41	93.62	93.94	60,022	-1.30(-1.36%)
May 28, 2019	96.36	96.39	95.24	95.24	8,347	-0.94(-0.97%)
May 24, 2019	96.60	96.60	96.10	96.18	8,895	-0.01(-0.01%)
May 23, 2019	96.45	96.65	96.07	96.18	11,690	-1.53(-1.57%)
May 22, 2019	98.07	98.17	97.55	97.72	4,597	-0.99(-1.00%)
May 21, 2019	97.96	98.79	97.82	98.71	3,246	+0.88(+0.90%)
May 20, 2019	97.53	97.86	97.21	97.83	54,056	-0.44(-0.44%)
May 17, 2019	98.77	99.11	98.27	98.27	1,360	-0.44(-0.45%)
May 16, 2019	98.98	99.00	98.71	98.71	1,606	+0.53(+0.54%)
May 15, 2019	97.26	98.23	97.03	98.18	2,475	+0.18(+0.18%)
May 14, 2019	97.25	98.31	97.19	98.00	2,563	+1.15(+1.19%)
May 13, 2019	98.47	98.47	96.44	96.85	5,517	-3.17(-3.17%)
May 10, 2019	99.99	100.10	99.63	100.03	2,407	-0.43(-0.42%)
May 09, 2019	99.57	100.59	99.52	100.45	6,256	-0.09(-0.09%)
May 08, 2019	100.12	101.12	100.12	100.55	7,189	+0.08(+0.08%)
May 07, 2019	101.55	101.55	100.03	100.47	28,034	-1.64(-1.60%)
May 06, 2019	101.34	102.35	101.34	102.10	5,521	-0.95(-0.92%)
May 03, 2019	102.79	103.06	102.77	103.06	133,118	+0.91(+0.89%)
May 02, 2019	101.82	102.46	101.78	102.15	4,398	+0.05(+0.05%)
May 01, 2019	103.29	103.54	102.04	102.10	75,074	-0.92(-0.90%)
Apr 30, 2019	102.52	103.08	102.52	103.03	2,615	-0.53(-0.51%)
Apr 29, 2019	103.48	103.61	103.48	103.55	1,672	+0.04(+0.04%)
Apr 26, 2019	103.00	103.51	103.00	103.51	3,453	+0.51(+0.50%)
Apr 25, 2019	104.05	104.05	103.00	103.00	1,796	-1.34(-1.28%)
Apr 24, 2019	103.69	104.36	103.69	104.34	1,981	+0.64(+0.62%)
Apr 23, 2019	103.14	103.92	103.02	103.70	6,880	+1.17(+1.14%)
Apr 22, 2019	103.32	103.32	102.42	102.53	4,557	-1.28(-1.23%)
Apr 18, 2019	103.84	104.12	103.71	103.81	3,244	-0.27(-0.26%)
Apr 17, 2019	104.54	104.54	104.00	104.09	1,992	+0.07(+0.06%)
Apr 16, 2019	104.08	104.08	103.77	104.02	1,231	+0.52(+0.50%)
Apr 15, 2019	103.31	103.50	103.25	103.50	1,752	+0.13(+0.12%)
Apr 12, 2019	103.37	103.37	103.37	103.37	627	+0.61(+0.60%)
Apr 11, 2019	102.72	102.87	102.54	102.76	19,565	+0.08(+0.08%)
Apr 10, 2019	102.09	102.68	102.09	102.68	3,042	+0.73(+0.72%)
Apr 09, 2019	102.42	102.47	101.95	101.95	2,608	-1.33(-1.28%)
Apr 08, 2019	103.09	103.29	103.09	103.27	3,152	+0.27(+0.27%)
Apr 05, 2019	102.98	103.22	102.89	103.00	3,662	+0.34(+0.33%)
Apr 04, 2019	102.16	102.66	102.07	102.66	20,567	+1.38(+1.37%)
Apr 03, 2019	101.38	101.56	101.26	101.28	2,191	+0.73(+0.73%)
Apr 02, 2019	100.27	100.62	100.27	100.55	1,610	+0.01(+0.01%)
Apr 01, 2019	99.90	100.59	99.87	100.54	5,766	+1.17(+1.18%)
Mar 29, 2019	99.48	99.48	99.28	99.37	2,407	+0.37(+0.38%)
Mar 28, 2019	99.27	99.27	98.76	98.99	3,562	+0.70(+0.72%)
Mar 27, 2019	98.58	98.58	98.15	98.29	2,443	+0.53(+0.54%)
Mar 26, 2019	98.18	98.18	97.24	97.76	1,841	+0.39(+0.40%)
Mar 25, 2019	96.85	97.56	96.85	97.37	2,251	+0.64(+0.67%)
Mar 22, 2019	97.99	97.99	96.56	96.73	3,453	-1.86(-1.88%)
Mar 21, 2019	97.85	98.58	97.85	98.58	1,869	+1.34(+1.38%)
Mar 20, 2019	97.61	97.61	96.74	97.24	4,087	-0.80(-0.81%)
Mar 19, 2019	98.19	98.86	98.04	98.04	1,822	+0.02(+0.02%)
Mar 18, 2019	97.12	98.02	97.12	98.02	6,222	+0.96(+0.98%)
Mar 15, 2019	97.04	97.35	96.95	97.06	1,470	+0.06(+0.06%)
Mar 14, 2019	97.13	97.13	96.76	97.00	2,475	-0.51(-0.52%)
Mar 13, 2019	97.87	97.91	97.49	97.51	1,682	+0.07(+0.07%)
Mar 12, 2019	96.75	97.44	96.75	97.44	1,378	+0.16(+0.16%)
Mar 11, 2019	96.52	97.29	96.52	97.29	1,009	+0.79(+0.81%)
Mar 08, 2019	96.14	96.50	96.00	96.50	2,415	-0.50(-0.52%)
Mar 07, 2019	97.54	97.54	96.81	97.00	1,726	-0.77(-0.79%)
Mar 06, 2019	98.10	98.16	97.78	97.78	1,941	-0.55(-0.56%)
Mar 05, 2019	98.68	98.70	98.29	98.33	1,996	+0.20(+0.20%)
Mar 04, 2019	99.31	99.31	97.82	98.13	23,706	-0.68(-0.68%)

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.