Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		91.18	91.18	91.18	0	+0.19(+0.20%)
Mar 28, 2018	91.19	91.23	90.91	90.99	3,126,494	-0.02(-0.02%)
Mar 27, 2018	90.59	91.05	90.58	91.01	3,956,484	+0.51(+0.57%)
Mar 26, 2018	90.58	90.70	90.47	90.50	4,736,503	-0.25(-0.27%)
Mar 23, 2018	90.53	90.79	90.53	90.74	2,850,848	+0.12(+0.14%)
Mar 22, 2018	90.58	90.81	90.47	90.62	5,688,750	+0.37(+0.41%)
Mar 21, 2018	90.07	90.32	89.84	90.25	3,809,051	+0.06(+0.07%)
Mar 20, 2018	90.20	90.27	90.16	90.19	2,943,277	-0.18(-0.20%)
Mar 19, 2018	90.26	90.53	90.25	90.36	3,197,172	-0.09(-0.10%)
Mar 16, 2018	90.44	90.47	90.34	90.45	4,068,961	-0.11(-0.12%)
Mar 15, 2018	90.58	90.67	90.47	90.56	3,121,336	-0.04(-0.04%)
Mar 14, 2018	90.36	90.70	90.35	90.59	2,941,328	+0.18(+0.20%)
Mar 13, 2018	90.41	90.46	90.24	90.42	1,971,601	+0.15(+0.17%)
Mar 12, 2018	90.13	90.28	90.07	90.27	2,134,175	+0.21(+0.24%)
Mar 09, 2018	90.03	90.13	89.93	90.05	1,815,879	-0.19(-0.22%)
Mar 08, 2018	90.19	90.34	90.14	90.25	1,852,707	+0.19(+0.21%)
Mar 07, 2018		90.32	90.05	90.06	1,423,877	+0.00(+0.00%)
Mar 06, 2018	90.10	90.26	90.05	90.06	2,638,170	-0.01(-0.01%)
Mar 05, 2018	90.43	90.43	89.97	90.07	2,330,674	-0.11(-0.13%)
Mar 02, 2018	90.41	90.41	90.14	90.19	2,422,842	-0.34(-0.37%)
Mar 01, 2018	90.27	90.66	90.15	90.52	6,057,818	+0.39(+0.43%)
Feb 28, 2018	90.03	90.15	89.95	90.13	2,858,070	+0.21(+0.24%)
Feb 27, 2018	90.24	90.28	89.76	89.92	3,750,702	-0.28(-0.31%)
Feb 26, 2018	90.30	90.38	90.16	90.21	3,089,582	+0.11(+0.12%)
Feb 23, 2018	89.99	90.17	89.97	90.10	5,083,487	+0.34(+0.38%)
Feb 22, 2018			89.72	89.76	5,001,118	+0.12(+0.14%)
Feb 21, 2018	89.98	89.98	89.51	89.63	2,554,799	-0.26(-0.29%)
Feb 20, 2018	89.82	89.95	89.75	89.90	2,423,783	-0.10(-0.11%)
Feb 16, 2018		89.99	89.99	89.99	0	+0.21(+0.24%)
Feb 15, 2018		89.91	89.76	89.78	3,465,513	+0.03(+0.03%)
Feb 14, 2018		90.30	89.66	89.76	4,694,989	-0.55(-0.61%)
Feb 13, 2018	90.22	90.33	90.16	90.30	3,058,349	+0.15(+0.17%)
Feb 12, 2018	90.18	90.30	90.06	90.15	3,214,975	-0.03(-0.03%)
Feb 09, 2018	90.08	90.70	90.08	90.18	4,961,343	-0.16(-0.18%)
Feb 08, 2018	90.01	90.36	89.88	90.34	6,444,381	+0.08(+0.09%)
Feb 07, 2018	90.65	90.66	90.20	90.26	5,411,115	-0.26(-0.29%)
Feb 06, 2018	90.82	90.90	90.52	90.52	6,101,624	-0.22(-0.24%)
Feb 05, 2018	90.21	91.14	90.06	90.74	5,097,326	+0.56(+0.63%)
Feb 02, 2018	90.24	90.31	90.08	90.18	6,521,767	-0.34(-0.37%)
Feb 01, 2018	90.96	90.96	90.49	90.51	10,154,464	-0.47(-0.52%)
Jan 31, 2018	91.11	91.15	90.74	90.98	3,367,961	+0.03(+0.03%)
Jan 30, 2018	91.09	91.14	90.91	90.96	2,664,602	-0.21(-0.23%)
Jan 29, 2018	91.16	91.20	90.99	91.17	2,643,413	-0.23(-0.25%)
Jan 26, 2018	91.56	91.56	91.30	91.40	3,774,937	-0.27(-0.30%)
Jan 25, 2018	91.37	91.68	91.27	91.67	3,794,345	+0.20(+0.22%)
Jan 24, 2018	91.49	91.56	91.36	91.47	2,222,140	-0.18(-0.19%)
Jan 23, 2018	91.59	91.70	91.51	91.64	2,021,040	+0.26(+0.29%)
Jan 22, 2018	91.49	91.56	91.31	91.38	9,136,765	-0.04(-0.04%)
Jan 19, 2018	91.60	91.60	91.36	91.42	3,317,126	-0.24(-0.26%)
Jan 18, 2018	91.70	91.78	91.58	91.65	3,776,478	-0.29(-0.32%)
Jan 17, 2018	92.01	92.15	91.88	91.94	2,482,071	-0.20(-0.22%)
Jan 16, 2018	92.25	92.27	92.02	92.15	6,729,899	+0.04(+0.05%)
Jan 12, 2018		92.10	92.10	92.10	0	-0.06(-0.07%)
Jan 11, 2018	92.06	92.24	91.99	92.16	2,042,172	+0.06(+0.07%)
Jan 10, 2018		92.15		92.10	2,432,498	-0.03(-0.03%)
Jan 09, 2018	92.41	92.41	92.11	92.13	6,726,147	-0.44(-0.48%)
Jan 08, 2018	92.66	92.67	92.49	92.57	2,782,360	-0.04(-0.05%)
Jan 05, 2018	92.73	92.76	92.53	92.61	2,456,467	-0.11(-0.12%)
Jan 04, 2018	92.57	92.74	92.50	92.73	2,758,978	-0.04(-0.05%)
Jan 03, 2018	92.79	92.84	92.67	92.77	2,425,118	+0.10(+0.10%)
Jan 02, 2018	92.87	92.89	92.56	92.67	4,430,416	-0.31(-0.33%)
Dec 29, 2017		92.98	92.98	92.98	0	+0.15(+0.16%)
Dec 28, 2017	92.86	92.90	92.78	92.83	1,749,086	-0.11(-0.12%)
Dec 27, 2017	92.68	92.97	92.68	92.95	2,601,682	+0.40(+0.43%)
Dec 26, 2017	92.53	92.66	92.51	92.55	2,934,674	+0.04(+0.04%)
Dec 22, 2017	92.47	92.52	92.43	92.52	791,208	+0.04(+0.04%)
Dec 21, 2017	92.43	92.49	92.37	92.48	2,382,963	+0.21(+0.23%)
Dec 20, 2017	92.28	92.44	92.23	92.27	3,447,506	-0.27(-0.29%)
Dec 19, 2017	92.74	92.75	92.41	92.54	5,165,119	-0.42(-0.45%)
Dec 18, 2017	93.10	93.12	92.93	92.96	1,834,008	-0.21(-0.23%)
Dec 15, 2017	93.05	93.22	93.00	93.18	2,101,569	-0.02(-0.02%)
Dec 14, 2017	93.06	93.27	92.95	93.19	1,118,845	-0.04(-0.04%)
Dec 13, 2017	92.98	93.26	92.89	93.23	1,683,063	+0.38(+0.41%)
Dec 12, 2017	92.84	92.86	92.72	92.85	2,913,076	-0.08(-0.09%)
Dec 11, 2017	93.04	93.09	92.90	92.93	799,762	-0.06(-0.07%)
Dec 08, 2017	93.04	93.09	92.92	92.99	2,869,712	-0.07(-0.08%)
Dec 07, 2017	93.23	93.30	92.95	93.06	2,224,786	-0.17(-0.18%)
Dec 06, 2017	93.25	93.34	93.21	93.23	1,661,744	+0.19(+0.21%)
Dec 05, 2017	92.82	93.06	92.80	93.03	1,806,345	+0.07(+0.08%)
Dec 04, 2017	92.76	92.96	92.76	92.96	2,683,797	-0.04(-0.05%)
Dec 01, 2017	92.81	93.37	92.63	93.01	4,944,695	+0.48(+0.52%)
Nov 30, 2017	92.75	92.79	92.43	92.53	3,777,196	-0.29(-0.31%)
Nov 29, 2017	92.81	92.86	92.68	92.82	3,648,295	-0.30(-0.32%)
Nov 28, 2017	93.24	93.25	93.03	93.11	1,585,591	+0.02(+0.02%)
Nov 27, 2017	93.08	93.16	92.96	93.10	2,201,938	+0.06(+0.07%)
Nov 24, 2017	93.03	93.09	92.99	93.03	701,848	-0.08(-0.08%)
Nov 22, 2017	92.91	93.16	92.88	93.11	1,893,956	+0.30(+0.32%)
Nov 21, 2017	92.95	92.99	92.74	92.82	954,582	+0.02(+0.02%)
Nov 20, 2017	92.83	92.92	92.75	92.80	1,317,593	-0.15(-0.16%)
Nov 17, 2017	92.99	93.03	92.88	92.95	1,075,562	+0.12(+0.13%)
Nov 16, 2017	92.91	92.96	92.81	92.82	1,998,269	-0.24(-0.25%)
Nov 15, 2017	93.03	93.10	92.86	93.06	2,208,368	+0.33(+0.36%)
Nov 14, 2017	92.62	92.79	92.61	92.73	1,861,191	+0.13(+0.14%)
Nov 13, 2017	92.71	92.75	92.59	92.60	992,246	-0.04(-0.05%)
Nov 10, 2017	92.79	92.82	92.61	92.64	2,127,054	-0.47(-0.51%)
Nov 09, 2017	93.03	93.20	92.99	93.11	1,058,237	-0.04(-0.04%)
Nov 08, 2017	93.31	93.34	93.12	93.15	1,082,755	-0.11(-0.12%)
Nov 07, 2017	93.24	93.33	93.19	93.26	839,422	+0.04(+0.04%)
Nov 06, 2017	93.20	93.27	93.14	93.23	980,631	+0.11(+0.12%)
Nov 03, 2017	93.09	93.14	92.92	93.11	2,892,905	+0.15(+0.16%)
Nov 02, 2017	92.95	93.10	92.89	92.96	2,282,391	+0.12(+0.13%)
Nov 01, 2017	92.72	92.98	92.71	92.84	1,509,596	+0.20(+0.22%)
Oct 31, 2017	92.71	92.72	92.62	92.64	1,349,908	-0.06(-0.07%)
Oct 30, 2017	92.58	92.71	92.53	92.70	1,939,740	+0.33(+0.36%)
Oct 27, 2017	92.17	92.38	92.11	92.37	1,506,901	+0.30(+0.32%)
Oct 26, 2017	92.28	92.30	92.07	92.07	2,363,378	-0.12(-0.13%)
Oct 25, 2017	92.04	92.27	92.04	92.20	2,107,100	-0.15(-0.16%)
Oct 24, 2017	92.40	92.47	92.29	92.34	1,839,938	-0.28(-0.30%)
Oct 23, 2017	92.58	92.68	92.58	92.62	813,324	+0.09(+0.09%)
Oct 20, 2017	92.62	92.69	92.50	92.54	3,038,758	-0.38(-0.41%)
Oct 19, 2017	93.08	93.11	92.86	92.92	1,740,331	+0.10(+0.10%)
Oct 18, 2017	92.77	92.86	92.73	92.82	2,049,496	-0.24(-0.25%)
Oct 17, 2017	92.96	93.09	92.94	93.06	772,081	-0.03(-0.04%)
Oct 16, 2017	93.09	93.19	93.00	93.10	1,909,176	-0.16(-0.17%)
Oct 13, 2017	93.22	93.30	93.10	93.25	1,743,770	+0.31(+0.34%)
Oct 12, 2017	92.91	92.97	92.82	92.94	1,546,223	+0.09(+0.09%)
Oct 11, 2017	92.88	92.89	92.75	92.85	3,255,782	+0.10(+0.11%)
Oct 10, 2017	92.76	92.96	92.72	92.75	1,286,954	+0.03(+0.04%)
Oct 09, 2017	92.69	92.75	92.62	92.71	1,023,369	+0.10(+0.11%)
Oct 06, 2017	92.48	92.71	92.37	92.61	2,693,572	-0.11(-0.12%)
Oct 05, 2017	92.85	92.90	92.67	92.72	2,039,683	-0.10(-0.10%)
Oct 04, 2017	92.93	92.93	92.73	92.82	2,519,069	-0.03(-0.03%)
Oct 03, 2017	92.74	92.87	92.71	92.84	2,889,994	+0.13(+0.14%)
Oct 02, 2017	92.87	92.90	92.71	92.71	3,691,683	+0.03(+0.04%)
Sep 29, 2017	92.89	92.89	92.63	92.68	2,342,202	-0.11(-0.12%)
Sep 28, 2017	92.70	92.86	92.64	92.79	2,153,072	-0.02(-0.02%)
Sep 27, 2017	92.83	92.95	92.78	92.81	4,642,305	-0.48(-0.51%)
Sep 26, 2017	93.28	93.34	93.20	93.29	1,219,486	-0.08(-0.08%)
Sep 25, 2017	93.19	93.44	93.10	93.37	2,215,295	+0.28(+0.30%)
Sep 22, 2017	93.22	93.24	93.06	93.09	949,997	+0.17(+0.18%)
Sep 21, 2017	93.09	93.21	92.92	92.92	2,746,928	-0.12(-0.13%)
Sep 20, 2017	93.31	93.33	92.90	93.04	2,755,619	-0.18(-0.20%)
Sep 19, 2017	93.36	93.40	93.20	93.23	773,895	-0.10(-0.11%)
Sep 18, 2017	93.32	93.41	93.24	93.33	3,485,405	-0.37(-0.39%)
Sep 15, 2017	93.59	93.70	93.43	93.70	1,697,604	+0.11(+0.12%)
Sep 14, 2017	93.47	93.60	93.44	93.58	1,583,223	+0.02(+0.02%)
Sep 13, 2017	93.77	93.77	93.55	93.57	1,828,514	-0.19(-0.20%)
Sep 12, 2017	93.84	93.84	93.67	93.76	3,640,895	-0.23(-0.24%)
Sep 11, 2017	94.14	94.17	93.98	93.98	2,535,669	-0.54(-0.57%)
Sep 08, 2017	94.56	94.56	94.40	94.52	1,435,677	-0.07(-0.07%)
Sep 07, 2017	94.27	94.67	94.27	94.59	4,933,580	+0.41(+0.43%)
Sep 06, 2017	94.38	94.44	94.08	94.18	1,840,668	-0.23(-0.24%)
Sep 05, 2017	94.11	94.42	94.08	94.41	3,511,022	+0.65(+0.70%)
Sep 01, 2017	93.93	93.96	93.70	93.76	3,976,709	-0.14(-0.14%)
Aug 31, 2017	93.75	93.90	93.74	93.89	1,180,044	+0.15(+0.16%)
Aug 30, 2017	93.68	93.80	93.68	93.74	1,498,576	-0.08(-0.08%)
Aug 29, 2017	94.04	94.06	93.72	93.82	1,833,234	+0.22(+0.23%)
Aug 28, 2017	93.48	93.61	93.44	93.61	1,062,542	+0.09(+0.09%)
Aug 25, 2017		93.57	93.31	93.52	1,161,460	+0.16(+0.17%)
Aug 24, 2017	93.36	93.47	93.31	93.36	2,906,168	-0.15(-0.16%)
Aug 23, 2017	93.39	93.51	93.31	93.51	1,436,496	+0.32(+0.34%)
Aug 22, 2017	93.28	93.28	93.14	93.19	1,134,969	-0.18(-0.20%)
Aug 21, 2017	93.34	93.43	93.30	93.37	829,098	+0.06(+0.07%)
Aug 18, 2017	93.46	93.52	93.17	93.31	1,424,572	+0.02(+0.02%)
Aug 17, 2017	93.00	93.32	92.96	93.29	1,887,601	+0.33(+0.35%)
Aug 16, 2017	92.70	93.10	92.69	92.96	2,490,218	+0.17(+0.19%)
Aug 15, 2017	92.69	92.87	92.67	92.79	1,321,417	-0.28(-0.30%)
Aug 14, 2017	93.11	93.21	93.03	93.07	1,597,953	-0.23(-0.24%)
Aug 11, 2017	93.14	93.35	93.10	93.29	1,050,213	+0.10(+0.11%)
Aug 10, 2017	93.02	93.22	93.01	93.19	1,627,799	+0.35(+0.37%)
Aug 09, 2017	93.07	93.09	92.84	92.84	1,461,820	+0.11(+0.12%)
Aug 08, 2017	92.77	92.78	92.58	92.73	1,473,011	-0.08(-0.08%)
Aug 07, 2017	92.71	92.82	92.66	92.81	638,795	+0.05(+0.06%)
Aug 04, 2017		93.01	92.56	92.76	1,459,525	-0.25(-0.27%)
Aug 03, 2017	92.88	93.03	92.80	93.01	1,817,112	+0.32(+0.35%)

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.