Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	102.76	102.95	102.57	102.94	13,629,219	+0.24(+0.23%)
May 30, 2019	102.32	102.74	102.24	102.70	13,418,569	+0.59(+0.58%)
May 29, 2019	102.13	102.26	102.08	102.12	9,974,290	+0.04(+0.04%)
May 28, 2019	102.18	102.24	102.04	102.07	9,015,759	+0.07(+0.07%)
May 24, 2019	101.93	102.02	101.83	102.01	7,020,956	+0.21(+0.21%)
May 23, 2019	101.60	101.90	101.54	101.79	11,115,079	+0.22(+0.22%)
May 22, 2019	101.50	101.65	101.42	101.57	11,181,485	+0.13(+0.13%)
May 21, 2019	101.46	101.48	101.32	101.44	4,237,331	+0.08(+0.08%)
May 20, 2019	101.57	101.65	101.35	101.36	3,393,211	-0.24(-0.24%)
May 17, 2019	101.71	101.75	101.58	101.60	9,091,937	+0.01(+0.01%)
May 16, 2019	101.67	101.67	101.56	101.59	13,752,155	-0.16(-0.16%)
May 15, 2019	101.73	101.77	101.54	101.75	12,681,793	+0.28(+0.28%)
May 14, 2019	101.38	101.49	101.31	101.47	9,382,469	+0.14(+0.14%)
May 13, 2019	101.26	101.49	101.20	101.32	19,654,512	+0.06(+0.06%)
May 10, 2019	101.17	101.32	101.14	101.26	9,572,591	+0.06(+0.06%)
May 09, 2019	101.32	101.34	101.05	101.20	13,599,383	+0.09(+0.09%)
May 08, 2019	101.51	101.55	101.08	101.11	13,900,980	-0.34(-0.34%)
May 07, 2019	101.62	101.63	101.38	101.45	13,586,835	-0.01(-0.01%)
May 06, 2019	101.41	101.58	101.28	101.46	9,480,934	+0.14(+0.13%)
May 03, 2019	101.08	101.36	101.08	101.32	8,780,891	+0.45(+0.45%)
May 02, 2019	101.13	101.16	100.78	100.87	13,789,561	-0.37(-0.36%)
May 01, 2019	101.38	101.87	101.24	101.24	15,029,197	-0.03(-0.03%)
Apr 30, 2019	101.21	101.38	101.17	101.27	11,481,924	+0.04(+0.04%)
Apr 29, 2019	101.41	101.45	101.17	101.23	6,883,855	-0.40(-0.39%)
Apr 26, 2019	101.61	101.69	101.51	101.63	4,009,648	+0.36(+0.35%)
Apr 25, 2019	101.23	101.31	101.11	101.27	5,184,661	-0.05(-0.05%)
Apr 24, 2019	101.22	101.42	101.19	101.32	7,608,641	+0.34(+0.34%)
Apr 23, 2019	100.71	100.98	100.69	100.98	8,699,389	+0.42(+0.41%)
Apr 22, 2019	100.63	100.69	100.52	100.57	7,748,462	-0.16(-0.16%)
Apr 18, 2019	100.87	100.92	100.70	100.73	9,488,364	+0.08(+0.08%)
Apr 17, 2019	100.76	100.85	100.63	100.64	7,136,754	-0.02(-0.02%)
Apr 16, 2019	100.91	100.91	100.65	100.66	12,128,643	-0.28(-0.28%)
Apr 15, 2019	101.09	101.15	100.94	100.94	14,629,826	-0.16(-0.16%)
Apr 12, 2019	101.08	101.19	100.99	101.10	13,048,192	-0.06(-0.06%)
Apr 11, 2019	101.14	101.26	101.09	101.16	9,146,551	-0.10(-0.10%)
Apr 10, 2019	100.97	101.31	100.97	101.26	6,787,040	+0.49(+0.49%)
Apr 09, 2019	100.82	100.94	100.73	100.77	9,122,394	+0.21(+0.21%)
Apr 08, 2019	100.68	100.72	100.53	100.56	10,082,769	-0.14(-0.14%)
Apr 05, 2019	100.52	100.82	100.46	100.70	10,979,091	+0.16(+0.16%)
Apr 04, 2019	100.41	100.54	100.33	100.54	8,841,732	+0.16(+0.16%)
Apr 03, 2019	100.36	100.48	100.33	100.38	7,120,352	-0.21(-0.21%)
Apr 02, 2019	100.47	100.62	100.40	100.59	9,103,889	+0.14(+0.14%)
Apr 01, 2019	100.62	100.76	100.40	100.46	11,263,091	-0.38(-0.37%)
Mar 29, 2019	100.64	100.91	100.60	100.83	9,936,389	-0.08(-0.08%)
Mar 28, 2019	100.81	100.91	100.70	100.91	5,456,641	+0.13(+0.13%)
Mar 27, 2019	100.78	100.97	100.71	100.78	8,837,073	+0.14(+0.14%)
Mar 26, 2019	100.56	100.72	100.43	100.64	9,170,524	+0.04(+0.04%)
Mar 25, 2019	100.42	100.78	100.25	100.60	8,378,963	+0.20(+0.20%)
Mar 22, 2019	100.11	100.48	100.11	100.40	12,489,001	+0.61(+0.61%)
Mar 21, 2019	99.53	99.86	99.53	99.79	16,723,642	+0.19(+0.19%)
Mar 20, 2019	98.99	99.65	98.90	99.60	19,131,728	+0.67(+0.68%)
Mar 19, 2019	98.77	99.03	98.77	98.93	9,534,424	+0.02(+0.02%)
Mar 18, 2019	98.90	98.99	98.88	98.92	5,087,141	-0.05(-0.05%)
Mar 15, 2019	98.88	99.10	98.83	98.97	10,080,326	+0.36(+0.36%)
Mar 14, 2019	98.77	98.78	98.53	98.61	6,370,640	-0.19(-0.20%)
Mar 13, 2019	98.70	98.84	98.70	98.81	6,888,645	-0.16(-0.16%)
Mar 12, 2019	98.72	99.04	98.71	98.97	9,439,870	+0.27(+0.27%)
Mar 11, 2019	98.57	98.70	98.50	98.70	9,226,201	+0.11(+0.11%)
Mar 08, 2019	98.33	98.60	98.16	98.59	8,721,956	+0.13(+0.13%)
Mar 07, 2019	98.32	98.49	98.27	98.46	8,685,223	+0.32(+0.33%)
Mar 06, 2019	98.08	98.21	98.02	98.14	7,413,805	+0.09(+0.09%)
Mar 05, 2019	97.98	98.06	97.88	98.05	10,733,806	+0.03(+0.03%)
Mar 04, 2019	98.08	98.12	97.97	98.01	11,162,660	+0.22(+0.23%)

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.