Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	104.37	104.73	104.25	104.48	7,543	-1.58(-1.49%)
May 30, 2019	106.04	106.20	105.67	106.06	11,498	+0.57(+0.54%)
May 29, 2019	105.71	105.71	104.86	105.49	24,177	-0.92(-0.87%)
May 28, 2019	107.43	107.75	106.31	106.41	255,250	-0.41(-0.39%)
May 24, 2019	107.11	107.23	106.53	106.82	2,868	+0.55(+0.52%)
May 23, 2019	106.35	106.43	105.93	106.27	8,890	-1.35(-1.25%)
May 22, 2019	107.85	108.16	107.61	107.61	8,055	-0.92(-0.85%)
May 21, 2019	108.25	108.62	107.87	108.53	41,455	+0.73(+0.68%)
May 20, 2019	107.89	108.04	107.51	107.80	22,635	-1.09(-1.00%)
May 17, 2019	109.30	109.93	108.70	108.89	4,250	-0.45(-0.41%)
May 16, 2019	108.79	109.75	108.79	109.34	11,195	+0.78(+0.72%)
May 15, 2019	107.58	108.91	107.32	108.56	5,813	+0.72(+0.67%)
May 14, 2019	107.54	108.29	107.27	107.84	13,683	+0.95(+0.89%)
May 13, 2019	107.67	107.67	106.69	106.89	16,080	-3.04(-2.77%)
May 10, 2019	109.69	110.29	108.39	109.93	10,625	+0.06(+0.05%)
May 09, 2019	109.38	110.04	108.74	109.87	3,945	-0.52(-0.47%)
May 08, 2019	110.35	111.08	110.35	110.39	8,969	-0.29(-0.26%)
May 07, 2019	111.44	111.73	109.87	110.68	40,467	-1.71(-1.52%)
May 06, 2019	111.13	112.75	111.13	112.39	4,826	-0.82(-0.73%)
May 03, 2019	112.75	113.45	112.75	113.21	2,231	+1.52(+1.36%)
May 02, 2019	111.90	111.95	111.46	111.70	69,281	+0.08(+0.07%)
May 01, 2019	113.10	113.27	111.62	111.62	9,884	-1.19(-1.06%)
Apr 30, 2019	112.99	113.21	112.51	112.82	28,286	-0.30(-0.27%)
Apr 29, 2019	113.19	113.39	112.86	113.12	23,248	-0.03(-0.02%)
Apr 26, 2019	112.72	113.15	112.72	113.15	5,312	+0.87(+0.77%)
Apr 25, 2019	112.69	113.05	112.28	112.28	1,921	-0.46(-0.41%)
Apr 24, 2019	112.87	113.15	112.74	112.74	21,963	-0.58(-0.52%)
Apr 23, 2019	112.57	113.54	112.57	113.33	13,507	+0.73(+0.65%)
Apr 22, 2019	112.44	113.11	112.13	112.59	10,045	-0.21(-0.18%)
Apr 18, 2019	112.71	113.03	112.58	112.80	27,306	+0.24(+0.21%)
Apr 17, 2019	112.69	112.92	112.56	112.56	6,117	+0.68(+0.61%)
Apr 16, 2019	111.89	112.10	111.82	111.89	5,272	+0.26(+0.24%)
Apr 15, 2019	111.32	111.62	111.16	111.62	5,507	+0.26(+0.24%)
Apr 12, 2019	111.09	111.39	111.09	111.36	6,800	+0.77(+0.70%)
Apr 11, 2019	110.37	110.59	110.29	110.59	5,879	+0.49(+0.45%)
Apr 10, 2019	109.73	110.10	109.40	110.10	16,829	+0.68(+0.62%)
Apr 09, 2019	109.97	110.00	109.42	109.42	105,254	-0.92(-0.83%)
Apr 08, 2019	109.81	110.34	109.81	110.34	969	+0.26(+0.23%)
Apr 05, 2019	109.77	110.12	109.77	110.08	2,337	+0.61(+0.56%)
Apr 04, 2019	109.06	109.55	109.06	109.47	14,630	+0.55(+0.51%)
Apr 03, 2019	108.88	109.25	108.79	108.91	3,868	+0.54(+0.50%)
Apr 02, 2019	108.10	108.38	107.93	108.38	6,530	+0.32(+0.30%)
Apr 01, 2019	107.67	108.06	107.54	108.06	11,434	+1.51(+1.41%)
Mar 29, 2019	106.41	106.63	106.24	106.55	7,862	+0.47(+0.44%)
Mar 28, 2019	106.08	106.36	105.70	106.08	8,912	+0.14(+0.13%)
Mar 27, 2019	106.28	106.28	105.26	105.94	3,609	+0.03(+0.03%)
Mar 26, 2019	106.23	106.39	105.73	105.91	8,083	+0.54(+0.51%)
Mar 25, 2019	104.79	105.61	104.72	105.37	12,757	+0.44(+0.42%)
Mar 22, 2019	106.17	106.17	104.93	104.93	2,337	-1.93(-1.81%)
Mar 21, 2019	105.68	106.90	105.68	106.86	6,349	+0.73(+0.69%)
Mar 20, 2019	105.95	106.45	105.18	106.13	13,936	+0.08(+0.07%)
Mar 19, 2019	106.23	106.96	105.99	106.05	3,203	+0.59(+0.56%)
Mar 18, 2019	104.88	105.62	104.88	105.46	12,350	+0.70(+0.66%)
Mar 15, 2019	104.68	104.89	104.27	104.76	14,768	+0.83(+0.80%)
Mar 14, 2019	104.18	104.20	103.92	103.93	7,491	-0.48(-0.46%)
Mar 13, 2019	104.12	104.61	104.12	104.41	10,448	+0.66(+0.63%)
Mar 12, 2019	103.88	104.01	103.58	103.75	24,470	-0.11(-0.11%)
Mar 11, 2019	102.79	103.87	102.79	103.87	11,825	+1.22(+1.19%)
Mar 08, 2019	102.04	102.64	101.81	102.64	19,125	-0.28(-0.27%)
Mar 07, 2019	104.06	104.18	102.75	102.93	15,798	-1.57(-1.50%)
Mar 06, 2019	105.50	105.50	104.50	104.50	16,036	-0.73(-0.70%)
Mar 05, 2019	105.21	105.61	105.20	105.23	4,210	+0.25(+0.23%)
Mar 04, 2019	105.74	105.74	104.61	104.99	4,536	-0.45(-0.43%)

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.