Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	100.66	101.38	100.09	100.89	140,376	-1.31(-1.28%)
May 30, 2019	101.52	103.06	100.99	102.20	87,653	+0.77(+0.76%)
May 29, 2019	101.15	102.39	100.75	101.43	119,057	-0.52(-0.51%)
May 28, 2019	104.20	104.54	101.78	101.95	161,103	-1.80(-1.73%)
May 24, 2019	102.35	104.14	102.21	103.75	120,351	+1.70(+1.67%)
May 23, 2019	105.58	105.58	101.34	102.05	266,661	-4.60(-4.32%)
May 22, 2019	109.87	109.94	106.54	106.65	130,528	-3.66(-3.32%)
May 21, 2019	111.50	111.50	110.14	110.31	138,269	-0.02(-0.02%)
May 20, 2019	109.60	110.72	108.71	110.33	125,397	+0.13(+0.12%)
May 17, 2019	112.54	113.45	110.17	110.20	188,623	-2.34(-2.08%)
May 16, 2019	110.83	113.05	110.46	112.54	144,129	+2.47(+2.24%)
May 15, 2019	106.25	110.24	106.11	110.08	119,552	+2.96(+2.76%)
May 14, 2019	106.77	108.64	105.80	107.12	176,439	+0.81(+0.76%)
May 13, 2019	104.71	106.36	103.55	106.31	158,981	-0.65(-0.61%)
May 10, 2019	107.43	108.09	105.15	106.96	179,060	-0.81(-0.75%)
May 09, 2019	107.27	108.28	106.15	107.77	163,470	-0.83(-0.76%)
May 08, 2019	110.48	110.61	108.38	108.59	154,452	-2.30(-2.07%)
May 07, 2019	110.88	113.24	109.94	110.89	236,955	-1.35(-1.20%)
May 06, 2019	110.33	112.51	110.23	112.24	179,678	-0.53(-0.47%)
May 03, 2019	108.48	113.21	108.48	112.77	149,555	+4.81(+4.45%)
May 02, 2019	108.76	109.97	106.75	107.96	218,278	-1.27(-1.16%)
May 01, 2019	108.78	111.06	106.91	109.23	340,987	+1.32(+1.22%)
Apr 30, 2019	100.27	110.65	100.27	107.91	397,183	+7.80(+7.79%)
Apr 29, 2019	98.83	101.83	98.51	100.12	261,374	+1.25(+1.26%)
Apr 26, 2019	97.46	98.90	96.77	98.87	152,201	+1.58(+1.63%)
Apr 25, 2019	99.32	100.23	97.06	97.29	169,068	-2.97(-2.96%)
Apr 24, 2019	101.79	101.79	100.06	100.26	198,601	-1.05(-1.04%)
Apr 23, 2019	101.24	102.06	100.23	101.31	267,413	+0.20(+0.19%)
Apr 22, 2019	101.34	101.58	100.23	101.11	123,795	-0.84(-0.82%)
Apr 18, 2019	101.45	103.15	101.03	101.95	125,850	+0.87(+0.86%)
Apr 17, 2019	101.23	101.75	100.31	101.07	164,891	+0.99(+0.99%)
Apr 16, 2019	101.24	101.24	98.70	100.08	164,643	-0.34(-0.34%)
Apr 15, 2019	100.08	100.47	98.80	100.42	89,878	+0.53(+0.53%)
Apr 12, 2019	98.33	100.33	98.33	99.89	100,823	+1.98(+2.02%)
Apr 11, 2019	97.30	98.17	95.81	97.92	113,956	+1.05(+1.09%)
Apr 10, 2019	95.64	97.07	95.09	96.87	165,849	+1.65(+1.73%)
Apr 09, 2019	95.59	96.66	94.61	95.21	181,248	-0.78(-0.81%)
Apr 08, 2019	95.70	96.10	94.38	95.99	113,187	-0.11(-0.11%)
Apr 05, 2019	94.58	96.20	94.36	96.10	120,458	+1.77(+1.88%)
Apr 04, 2019	92.70	94.40	92.11	94.33	115,252	+1.95(+2.11%)
Apr 03, 2019	92.61	93.27	91.38	92.38	179,829	+0.52(+0.57%)
Apr 02, 2019	91.77	92.65	91.04	91.86	134,663	+0.04(+0.04%)
Apr 01, 2019	90.95	92.26	90.93	91.82	113,874	+1.50(+1.66%)
Mar 29, 2019	91.12	91.42	89.96	90.32	164,002	+0.02(+0.02%)
Mar 28, 2019	88.95	90.71	88.40	90.30	146,651	+1.59(+1.79%)
Mar 27, 2019	87.94	88.95	86.07	88.71	163,261	+0.46(+0.52%)
Mar 26, 2019	85.88	88.34	85.88	88.25	174,908	+3.30(+3.89%)
Mar 25, 2019	84.88	85.70	83.93	84.94	146,970	+0.25(+0.29%)
Mar 22, 2019	90.73	90.99	84.38	84.70	267,471	-6.76(-7.39%)
Mar 21, 2019	89.24	91.84	89.24	91.46	164,661	+2.16(+2.42%)
Mar 20, 2019	91.52	91.52	88.67	89.30	126,401	-2.26(-2.47%)
Mar 19, 2019	91.97	92.58	91.29	91.56	188,513	+0.16(+0.17%)
Mar 18, 2019	89.85	91.41	89.69	91.40	175,674	+1.85(+2.06%)
Mar 15, 2019	90.27	91.82	89.35	89.55	360,155	-0.53(-0.59%)
Mar 14, 2019	89.65	90.31	89.20	90.08	170,393	+0.28(+0.31%)
Mar 13, 2019	88.80	90.50	88.80	89.81	151,294	+1.32(+1.49%)
Mar 12, 2019	89.37	90.01	88.28	88.49	113,463	-0.98(-1.10%)
Mar 11, 2019	87.60	89.95	87.37	89.47	132,852	+1.94(+2.21%)
Mar 08, 2019	89.06	89.21	86.40	87.54	313,355	-2.33(-2.59%)
Mar 07, 2019	90.58	90.71	88.90	89.87	199,407	-0.95(-1.05%)
Mar 06, 2019	93.06	93.48	90.46	90.82	173,222	-2.11(-2.27%)
Mar 05, 2019	94.75	95.22	92.88	92.93	215,082	-0.70(-0.74%)
Mar 04, 2019	92.17	93.91	92.02	93.63	338,607	+1.42(+1.54%)

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.