Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	102.28	103.42	101.85	102.47	701,200	+0.35(+0.34%)
Jun 27, 2019	101.36	102.13	101.25	102.12	341,772	+1.12(+1.11%)
Jun 26, 2019	102.64	103.00	100.98	101.00	410,357	-1.44(-1.41%)
Jun 25, 2019	102.34	103.00	102.12	102.44	403,002	-0.11(-0.11%)
Jun 24, 2019	102.98	103.79	102.43	102.55	165,885	-0.45(-0.44%)
Jun 21, 2019	103.50	103.62	102.80	103.00	482,700	-0.90(-0.87%)
Jun 20, 2019	104.03	104.26	102.61	103.90	365,468	+0.31(+0.30%)
Jun 19, 2019	103.26	104.02	103.26	103.59	241,523	+0.25(+0.24%)
Jun 18, 2019	103.48	104.20	102.80	103.34	239,104	-0.14(-0.14%)
Jun 17, 2019	104.43	104.51	103.42	103.48	259,221	-0.95(-0.91%)
Jun 14, 2019	104.51	104.74	103.78	104.43	324,300	+0.19(+0.18%)
Jun 13, 2019	102.42	104.26	101.97	104.24	541,984	+2.37(+2.33%)
Jun 12, 2019	101.21	101.88	100.99	101.87	312,715	+0.81(+0.80%)
Jun 11, 2019	101.42	101.61	100.21	101.06	400,058	+0.23(+0.23%)
Jun 10, 2019	101.00	101.27	100.25	100.83	589,834	-0.05(-0.05%)
Jun 07, 2019	101.46	101.89	100.80	100.88	231,300	-0.65(-0.64%)
Jun 06, 2019	101.85	102.14	101.26	101.53	413,211	-0.27(-0.27%)
Jun 05, 2019	101.00	102.30	100.91	101.80	427,376	+0.34(+0.34%)
Jun 04, 2019	100.50	101.52	100.02	101.46	378,371	+1.74(+1.74%)
Jun 03, 2019	98.01	99.81	98.00	99.72	613,397	+1.52(+1.55%)
May 31, 2019	97.93	98.56	97.54	98.20	416,600	-0.46(-0.47%)
May 30, 2019	99.14	99.98	98.27	98.66	281,802	-0.41(-0.41%)
May 29, 2019	98.49	99.31	98.17	99.07	359,043	+0.57(+0.58%)
May 28, 2019	99.86	100.00	98.34	98.50	378,090	-1.25(-1.25%)
May 24, 2019	99.69	99.97	98.91	99.75	242,600	+0.44(+0.44%)
May 23, 2019	99.83	99.94	98.58	99.31	294,574	-1.19(-1.18%)
May 22, 2019	99.83	100.55	99.48	100.50	185,826	+0.33(+0.33%)
May 21, 2019	99.65	100.47	99.52	100.17	266,437	+0.86(+0.87%)
May 20, 2019	99.02	99.66	98.98	99.31	161,713	+0.31(+0.31%)
May 17, 2019	99.11	100.00	98.75	99.00	278,800	-0.80(-0.80%)
May 16, 2019	99.52	100.35	99.10	99.80	165,782	+0.52(+0.52%)
May 15, 2019	98.76	99.37	98.66	99.28	269,928	-0.01(-0.01%)
May 14, 2019	99.10	99.89	98.49	99.29	306,593	-0.98(-0.98%)
May 13, 2019	101.88	102.11	99.65	100.27	342,896	-2.86(-2.77%)
May 10, 2019	101.61	103.37	101.24	103.13	239,100	+1.23(+1.21%)
May 09, 2019	101.20	102.25	101.16	101.90	208,931	-0.11(-0.11%)
May 08, 2019	101.82	103.28	101.45	102.01	257,643	-0.41(-0.40%)
May 07, 2019	103.62	104.16	102.10	102.42	407,431	-1.80(-1.73%)
May 06, 2019	102.76	104.28	102.72	104.22	390,277	+0.71(+0.69%)
May 03, 2019	102.46	103.64	102.15	103.51	660,200	+1.02(+1.00%)
May 02, 2019	104.47	104.54	101.45	102.49	478,594	-0.57(-0.55%)
May 01, 2019	103.44	104.17	103.06	103.06	376,112	-0.47(-0.45%)
Apr 30, 2019	102.78	103.58	101.73	103.53	615,523	+0.72(+0.70%)
Apr 29, 2019	101.90	103.30	101.69	102.81	246,587	+0.98(+0.96%)
Apr 26, 2019	101.40	101.95	100.98	101.83	229,200	+0.65(+0.64%)
Apr 25, 2019	100.46	101.74	99.96	101.18	274,919	-0.13(-0.13%)
Apr 24, 2019	100.98	101.85	100.98	101.31	253,792	+0.18(+0.18%)
Apr 23, 2019	99.79	101.23	99.69	101.13	356,792	+1.41(+1.41%)
Apr 22, 2019	99.85	99.85	98.75	99.72	315,776	-0.28(-0.28%)
Apr 18, 2019	99.33	101.00	99.30	100.00	477,800	+0.67(+0.67%)
Apr 17, 2019	99.88	99.96	98.93	99.33	386,920	-0.28(-0.28%)
Apr 16, 2019	98.43	99.62	98.21	99.61	307,845	+1.62(+1.65%)
Apr 15, 2019	98.05	98.42	97.70	97.99	135,877	-0.08(-0.08%)
Apr 12, 2019	97.99	98.24	97.51	98.07	256,600	+0.31(+0.32%)
Apr 11, 2019	97.00	97.97	96.67	97.76	254,594	+0.94(+0.97%)
Apr 10, 2019	95.99	96.95	95.52	96.82	271,816	+0.94(+0.98%)
Apr 09, 2019	96.38	96.38	95.60	95.88	337,666	-0.88(-0.91%)
Apr 08, 2019	96.42	96.76	96.02	96.76	275,865	+0.15(+0.16%)
Apr 05, 2019	96.45	96.67	96.12	96.61	479,500	+0.17(+0.18%)
Apr 04, 2019	96.42	96.83	95.79	96.44	185,097	+0.21(+0.22%)
Apr 03, 2019	96.73	96.75	95.74	96.23	222,369	+0.24(+0.25%)
Apr 02, 2019	97.01	97.01	95.81	95.99	331,267	-0.98(-1.01%)

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.