Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019	100.89	102.45	100.74	102.35	2,614,200	+0.80(+0.79%)
May 30, 2019	99.88	101.65	99.88	101.55	1,464,171	+1.90(+1.91%)
May 29, 2019	99.59	99.74	98.95	99.65	998,386	-0.15(-0.15%)
May 28, 2019	101.18	101.81	99.41	99.80	3,708,065	-1.19(-1.18%)
May 24, 2019	101.81	102.12	100.92	100.99	991,400	-0.40(-0.39%)
May 23, 2019	101.28	101.57	100.63	101.39	1,109,080	-0.07(-0.07%)
May 22, 2019	101.74	101.93	101.28	101.46	1,181,435	-0.32(-0.31%)
May 21, 2019	101.20	102.15	101.03	101.78	2,142,517	+1.09(+1.08%)
May 20, 2019	101.12	101.36	100.61	100.69	1,344,320	-0.61(-0.60%)
May 17, 2019	100.36	101.47	100.15	101.30	1,374,500	+0.43(+0.43%)
May 16, 2019	101.02	101.65	100.52	100.87	1,855,378	+0.51(+0.51%)
May 15, 2019	100.25	100.88	100.02	100.36	1,076,766	-0.32(-0.32%)
May 14, 2019	100.43	101.36	100.41	100.68	1,363,268	+0.27(+0.27%)
May 13, 2019	100.38	100.78	99.42	100.41	1,286,021	-1.02(-1.01%)
May 10, 2019	100.48	101.84	100.23	101.43	1,582,300	+0.69(+0.68%)
May 09, 2019	99.98	100.81	99.42	100.74	1,296,720	+0.25(+0.25%)
May 08, 2019	101.17	101.34	100.47	100.49	2,097,432	-0.98(-0.97%)
May 07, 2019	101.67	102.28	100.53	101.47	1,668,889	-0.94(-0.92%)
May 06, 2019	101.72	102.61	101.55	102.41	1,031,786	-0.31(-0.30%)
May 03, 2019	102.08	103.48	102.04	102.72	1,719,200	+0.98(+0.96%)
May 02, 2019	101.57	102.60	101.23	101.74	1,827,418	-0.20(-0.20%)
May 01, 2019	101.50	102.75	100.68	101.94	2,178,551	-2.45(-2.35%)
Apr 30, 2019	103.89	104.47	103.44	104.39	2,180,953	+0.59(+0.57%)
Apr 29, 2019	104.15	104.15	103.20	103.80	1,473,210	-0.29(-0.28%)
Apr 26, 2019	103.88	104.44	103.47	104.09	1,368,300	+0.64(+0.62%)
Apr 25, 2019	103.09	103.69	102.51	103.45	1,059,226	+0.11(+0.11%)
Apr 24, 2019	103.26	104.04	103.10	103.34	1,304,564	+0.42(+0.41%)
Apr 23, 2019	103.11	104.19	102.73	102.92	1,474,026	-0.26(-0.25%)
Apr 22, 2019	103.00	103.36	102.73	103.18	833,155	-0.14(-0.14%)
Apr 18, 2019	101.70	103.43	101.61	103.32	1,261,500	+1.82(+1.79%)
Apr 17, 2019	101.88	102.12	101.33	101.50	917,074	-0.13(-0.13%)
Apr 16, 2019	102.00	102.08	101.13	101.63	863,514	-0.01(-0.01%)
Apr 15, 2019	101.38	102.16	101.22	101.64	1,233,986	+0.24(+0.24%)
Apr 12, 2019	101.00	101.60	100.90	101.40	1,193,000	+0.63(+0.63%)
Apr 11, 2019	99.81	100.81	99.73	100.77	1,169,840	+0.73(+0.73%)
Apr 10, 2019	99.89	100.46	99.52	100.04	1,187,705	+0.56(+0.56%)
Apr 09, 2019	99.14	99.52	98.99	99.48	992,959	-0.11(-0.11%)
Apr 08, 2019	99.76	99.90	99.00	99.59	1,339,992	-0.37(-0.37%)
Apr 05, 2019	100.32	100.58	99.85	99.96	1,600,100	-0.49(-0.49%)
Apr 04, 2019	100.58	100.77	99.94	100.45	860,725	-0.09(-0.09%)
Apr 03, 2019	100.49	100.69	99.86	100.54	1,060,192	+0.36(+0.36%)
Apr 02, 2019	100.70	100.70	99.49	100.18	959,591	-0.40(-0.40%)
Apr 01, 2019	100.43	100.76	99.82	100.58	1,195,237	+0.77(+0.77%)
Mar 29, 2019	99.70	100.10	99.18	99.81	2,356,600	+0.67(+0.68%)
Mar 28, 2019	99.02	99.36	98.56	99.14	1,587,507	+0.16(+0.16%)
Mar 27, 2019	98.56	99.41	98.56	98.98	1,520,854	+0.23(+0.23%)
Mar 26, 2019	99.12	99.15	98.21	98.75	1,361,061	-0.22(-0.22%)
Mar 25, 2019	99.22	99.51	98.77	98.97	1,289,728	+0.00(+0.00%)
Mar 22, 2019	99.16	99.70	98.74	98.97	1,033,400	-0.22(-0.22%)
Mar 21, 2019	98.32	99.28	98.19	99.19	1,014,095	+0.62(+0.63%)
Mar 20, 2019	98.24	99.00	97.96	98.57	2,928,764	-0.67(-0.68%)
Mar 19, 2019	99.54	100.01	98.64	99.24	2,175,515	-1.00(-1.00%)
Mar 18, 2019	100.90	101.39	99.91	100.24	1,615,222	-0.66(-0.65%)
Mar 15, 2019	99.09	100.93	98.73	100.90	3,947,800	+1.92(+1.94%)
Mar 14, 2019	98.30	98.99	98.05	98.98	1,319,771	+0.34(+0.34%)
Mar 13, 2019	98.32	98.96	98.17	98.64	2,010,608	+0.66(+0.67%)
Mar 12, 2019	98.04	98.08	97.21	97.98	1,873,193	+0.19(+0.19%)
Mar 11, 2019	96.84	97.82	96.75	97.79	1,466,547	+1.12(+1.16%)
Mar 08, 2019	95.90	96.69	95.61	96.67	1,791,300	+0.13(+0.13%)
Mar 07, 2019	96.45	96.56	95.89	96.54	1,901,563	-0.06(-0.06%)
Mar 06, 2019	96.07	96.95	96.01	96.60	1,937,758	+0.67(+0.70%)
Mar 05, 2019	95.31	95.95	94.83	95.93	1,692,829	+0.79(+0.83%)
Mar 04, 2019	95.80	95.80	94.76	95.14	2,291,367	-0.23(-0.24%)

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.