Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	96.46	96.54	96.45	96.53	1,593	+0.10(+0.11%)
Sep 27, 2018	96.47	96.47	96.28	96.43	1,896	+0.12(+0.13%)
Sep 26, 2018	96.20	96.32	96.13	96.31	1,696	+0.14(+0.15%)
Sep 25, 2018	95.93	96.32	95.93	96.17	2,385	-0.04(-0.04%)
Sep 24, 2018	96.03	96.38	96.03	96.20	2,581	-0.04(-0.04%)
Sep 21, 2018	96.39	96.39	96.24	96.24	1,366	+0.00(+0.00%)
Sep 20, 2018	96.26	96.30	96.24	96.24	2,283	+0.01(+0.01%)
Sep 19, 2018	96.13	96.23	96.13	96.23	2,525	-0.19(-0.20%)
Sep 18, 2018	96.39	96.52	96.39	96.42	3,600	-0.22(-0.23%)
Sep 17, 2018	96.43	96.73	96.43	96.64	1,963	+0.02(+0.03%)
Sep 14, 2018	96.62	96.62	96.62	96.62	683	-0.08(-0.09%)
Sep 13, 2018	96.75	96.87	96.70	96.70	1,631	+0.02(+0.02%)
Sep 12, 2018	96.72	96.72	96.67	96.68	1,223	+0.10(+0.10%)
Sep 11, 2018	96.58	96.58	96.58	96.58	1,506	-0.20(-0.20%)
Sep 10, 2018	96.67	96.81	96.67	96.78	1,888	+0.14(+0.15%)
Sep 07, 2018	96.71	96.74	96.62	96.64	1,821	-0.33(-0.34%)
Sep 06, 2018	97.01	97.01	96.97	96.97	703	+0.05(+0.05%)
Sep 05, 2018	96.80	96.91	96.80	96.91	2,291	-0.01(-0.01%)
Sep 04, 2018	96.91	96.98	96.91	96.92	2,382	-0.13(-0.13%)
Aug 31, 2018		97.05	97.05	97.05	0	-0.01(-0.01%)
Aug 30, 2018	97.07	97.12	97.05	97.05	1,443	+0.14(+0.14%)
Aug 29, 2018	96.93	97.08	96.90	96.91	10,892	-0.03(-0.03%)
Aug 28, 2018	97.01	97.04	96.94	96.94	1,070	-0.22(-0.23%)
Aug 27, 2018	97.30	97.30	97.14	97.16	2,021	-0.21(-0.22%)
Aug 24, 2018	97.38	97.38	97.38	97.38	570	+0.11(+0.11%)
Aug 23, 2018	97.27	97.27	97.27	97.27	1,283	+0.06(+0.06%)
Aug 22, 2018	97.24	97.29	97.18	97.22	1,354	-0.02(-0.02%)
Aug 21, 2018	97.24			97.24	487	+0.00(+0.00%)
Aug 20, 2018	97.21	97.25	97.21	97.24	1,202	+0.22(+0.23%)
Aug 17, 2018	97.07	97.07	96.92	97.02	37,760	+0.09(+0.09%)
Aug 16, 2018	97.05	97.05	96.86	96.93	1,140	-0.07(-0.07%)
Aug 15, 2018	97.02	97.05	97.00	97.00	1,026	+0.21(+0.21%)
Aug 14, 2018	96.79	96.79	96.79	96.79	573	-0.13(-0.14%)
Aug 13, 2018	96.92	96.92	96.92	96.92	422	+0.00(+0.00%)
Aug 10, 2018	96.90	96.92	96.81	96.92	10,039	+0.32(+0.33%)
Aug 09, 2018	96.62	96.62	96.59	96.60	1,141	+0.06(+0.07%)
Aug 08, 2018	96.53	96.53	96.53	96.53	513	+0.11(+0.12%)
Aug 07, 2018	96.58	96.58	96.42	96.42	228,149	-0.34(-0.35%)
Aug 06, 2018	96.76	96.76	96.76	96.76	361	+0.19(+0.20%)
Aug 03, 2018	96.41	96.59	96.41	96.57	2,395	+0.25(+0.26%)
Aug 02, 2018	96.32	96.32	96.32	96.32	444	-0.13(-0.14%)
Aug 01, 2018	96.45			96.45	665	-0.01(-0.01%)
Jul 31, 2018	96.47	96.50	96.46	96.46	1,750	+0.07(+0.07%)
Jul 30, 2018	96.39	96.39	96.39	96.39	254	+0.00(+0.00%)
Jul 27, 2018	96.41	96.41	96.39	96.39	914	-0.03(-0.03%)
Jul 26, 2018	96.40	96.42	96.35	96.42	1,701	-0.05(-0.05%)
Jul 25, 2018	96.44	96.51	96.44	96.47	5,938	+0.11(+0.12%)
Jul 24, 2018	96.24	96.35	96.24	96.35	3,363	+0.11(+0.12%)
Jul 23, 2018	96.37	96.37	96.19	96.24	3,942	-0.32(-0.33%)
Jul 20, 2018	96.58	96.63	96.55	96.56	3,898	-0.25(-0.26%)
Jul 19, 2018	96.91	96.91	96.79	96.82	4,868	+0.16(+0.16%)
Jul 18, 2018	96.78	96.78	96.66	96.66	3,108	-0.10(-0.10%)
Jul 17, 2018	96.75	96.80	96.68	96.76	1,363	-0.07(-0.07%)
Jul 13, 2018		96.82	96.82	96.82	212	+0.03(+0.03%)
Jul 12, 2018	96.76	96.80	96.76	96.80	520	+0.04(+0.04%)
Jul 11, 2018	96.73	96.75	96.73	96.75	1,255	+0.03(+0.03%)
Jul 10, 2018	96.61	96.73	96.61	96.73	4,184	+0.06(+0.06%)
Jul 09, 2018	96.65	96.68	96.57	96.67	31,929	-0.10(-0.11%)
Jul 06, 2018	96.77	96.81	96.65	96.77	2,121	+0.14(+0.14%)
Jul 05, 2018	96.64	96.64	96.63	96.63	693	-0.02(-0.02%)
Jul 03, 2018		96.65	96.65	96.65	0	+0.30(+0.31%)
Jul 02, 2018	96.45	96.56	96.34	96.35	4,422	-0.02(-0.02%)
Jun 29, 2018			96.37	96.37	1,393	-0.01(-0.01%)
Jun 28, 2018	96.38	96.38	96.38	96.38	1,863	-0.08(-0.08%)
Jun 27, 2018	96.36	96.51	96.36	96.46	4,057	+0.24(+0.25%)
Jun 26, 2018	96.13	96.28	96.13	96.21	4,745	+0.11(+0.12%)
Jun 25, 2018	96.10	96.10	96.10	96.10	545	-0.01(-0.01%)
Jun 22, 2018	96.07	96.12	96.00	96.12	1,806	-0.00(-0.00%)
Jun 21, 2018	96.09	96.12	96.09	96.12	741	-0.03(-0.04%)
Jun 20, 2018	96.13	96.15	96.13	96.15	931	-0.12(-0.13%)
Jun 19, 2018	96.30	96.37	96.15	96.28	35,450	+0.17(+0.17%)
Jun 18, 2018	96.16	96.16	96.11	96.11	552	-0.14(-0.15%)
Jun 15, 2018		96.13	96.16	96.25	4,644	+0.12(+0.12%)
Jun 14, 2018	96.08	96.21	96.03	96.13	3,468	+0.21(+0.22%)
Jun 13, 2018	95.79	95.92	95.79	95.92	1,220	-0.01(-0.02%)
Jun 12, 2018	95.92	95.93	95.92	95.93	1,300	+0.01(+0.02%)
Jun 11, 2018	95.88	95.92	95.85	95.92	4,551	-0.19(-0.20%)
Jun 08, 2018	96.03	96.11	96.03	96.11	46,652	-0.17(-0.17%)
Jun 07, 2018	95.83	96.28	95.83	96.28	2,066	+0.45(+0.46%)
Jun 06, 2018	95.83	95.83	95.83	95.83	920	-0.30(-0.31%)
Jun 05, 2018	96.12	96.13	96.11	96.13	13,270	+0.03(+0.03%)
Jun 04, 2018	96.18	96.26	96.10	96.10	2,198	-0.28(-0.29%)
Jun 01, 2018	96.41	96.41	96.38	96.38	929	-0.10(-0.10%)
May 31, 2018	96.44	96.63	96.44	96.48	1,032	-0.01(-0.01%)
May 30, 2018	96.62	96.66	96.48	96.48	2,046	-0.55(-0.56%)
May 29, 2018	96.28	97.03	96.28	97.03	38,935	+0.98(+1.02%)
May 25, 2018		96.05	96.05	96.05	0	+0.17(+0.18%)
May 24, 2018	95.76	95.88	95.76	95.88	1,024	+0.28(+0.30%)
May 23, 2018	95.58	95.60	95.58	95.60	1,120	+0.31(+0.32%)
May 22, 2018	95.29	95.29	95.29	95.29	623	-0.13(-0.13%)
May 21, 2018	95.42	95.42	95.42	95.42	909	+0.06(+0.06%)
May 18, 2018	95.37	95.37	95.37	95.37	403	+0.19(+0.20%)
May 17, 2018	95.17	95.17	95.17	95.17	330	-0.09(-0.10%)
May 16, 2018	95.26	95.32	95.20	95.27	5,397	-0.07(-0.07%)
May 15, 2018	95.35	95.35	95.34	95.34	908	-0.51(-0.53%)
May 14, 2018	95.92	95.93	95.79	95.84	2,152	-0.01(-0.01%)
May 11, 2018	95.87	95.87	95.80	95.85	1,155	+0.31(+0.33%)
May 09, 2018		95.54	95.54	95.54	312	-0.12(-0.13%)
May 08, 2018	95.65	95.69	95.56	95.66	2,280	-0.06(-0.07%)
May 07, 2018	95.86	95.86	95.70	95.72	1,824	-0.14(-0.15%)
May 03, 2018		95.87	95.87	95.87	398	+0.15(+0.15%)
May 02, 2018	95.66	95.75	95.66	95.72	925	-0.03(-0.03%)
May 01, 2018	95.75	95.75	95.75	95.75	651	-0.12(-0.13%)
Apr 30, 2018	95.97	95.97	95.86	95.87	1,843	+0.08(+0.08%)
Apr 27, 2018	95.80	95.82	95.79	95.79	560	+0.20(+0.21%)
Apr 26, 2018	95.69	95.69	95.59	95.59	1,992	+0.05(+0.05%)
Apr 25, 2018	95.46	95.54	95.46	95.54	2,608	-0.09(-0.09%)
Apr 24, 2018	95.69	95.77	95.62	95.62	2,476	-0.16(-0.16%)
Apr 23, 2018	95.72	95.83	95.72	95.78	1,075	-0.36(-0.38%)
Apr 19, 2018		96.14	96.14	96.14	345	-0.20(-0.21%)
Apr 18, 2018	96.58	96.58	96.34	96.34	8,394	-0.38(-0.39%)
Apr 17, 2018	96.67	96.72	96.65	96.72	965	+0.14(+0.14%)
Apr 16, 2018	96.54	96.58	96.54	96.58	1,141	-0.06(-0.06%)
Apr 13, 2018	96.57	96.64	96.57	96.64	1,109	+0.03(+0.03%)
Apr 12, 2018	96.62	96.62	96.55	96.61	1,575	-0.15(-0.16%)
Apr 11, 2018	96.88	96.88	96.67	96.76	1,761	+0.02(+0.02%)
Apr 10, 2018	96.77	96.77	96.73	96.74	2,174	+0.01(+0.01%)
Apr 09, 2018	96.71	96.91	96.64	96.73	3,784	+0.18(+0.18%)
Apr 06, 2018	96.59	96.72	96.54	96.55	3,251	+0.08(+0.08%)
Apr 05, 2018	96.45	96.50	96.41	96.47	1,884	-0.07(-0.08%)
Apr 04, 2018	96.65	96.66	96.50	96.54	5,771	-0.10(-0.11%)
Apr 03, 2018	96.67	96.67	96.65	96.65	1,143	-0.30(-0.31%)
Apr 02, 2018	96.67	96.95	96.67	96.95	1,772	+0.17(+0.17%)
Mar 29, 2018		96.78	96.78	96.78	0	+0.23(+0.23%)
Mar 28, 2018	96.61	96.76	96.44	96.56	4,816	-0.04(-0.04%)
Mar 27, 2018	96.48	96.60	96.48	96.60	1,026	+0.28(+0.29%)
Mar 26, 2018	96.27	96.32	96.27	96.32	846	+0.03(+0.04%)
Mar 23, 2018	96.20	96.29	96.20	96.29	767	+0.05(+0.05%)
Mar 22, 2018	96.27	96.36	96.18	96.23	2,285	+0.39(+0.41%)
Mar 21, 2018	95.98	95.98	95.84	95.84	2,408	-0.23(-0.24%)
Mar 20, 2018	96.09	96.09	96.00	96.07	3,496	-0.29(-0.30%)
Mar 19, 2018	96.22	96.36	96.22	96.36	811	+0.04(+0.04%)
Mar 16, 2018	96.28	96.42	96.27	96.32	1,534	-0.07(-0.07%)
Mar 15, 2018	96.36	96.41	96.28	96.39	1,196	-0.06(-0.06%)
Mar 14, 2018	96.35	96.45	96.35	96.44	10,872	+0.18(+0.19%)
Mar 13, 2018	96.16	96.26	96.16	96.26	810	+0.11(+0.11%)
Mar 12, 2018	96.09	96.21	96.02	96.15	3,766	+0.08(+0.08%)
Mar 09, 2018	96.00	96.14	96.00	96.07	811	-0.09(-0.09%)
Mar 08, 2018	96.25	96.25	96.12	96.17	3,384	+0.04(+0.05%)
Mar 07, 2018	96.08	96.20	96.08	96.12	1,697	+0.03(+0.03%)
Mar 06, 2018	96.15	96.17	96.07	96.10	1,746	+0.12(+0.13%)
Mar 05, 2018	96.16	96.16	95.94	95.97	1,829	-0.15(-0.15%)
Mar 02, 2018	96.13	96.25	96.07	96.12	1,574	-0.18(-0.19%)
Mar 01, 2018	96.16	96.31	96.10	96.30	3,711	+0.19(+0.19%)
Feb 28, 2018	96.07	96.12	96.06	96.12	19,557	+0.13(+0.14%)
Feb 27, 2018	96.20	96.20	95.88	95.99	773,051	-0.27(-0.28%)
Feb 26, 2018	96.30	96.41	96.22	96.26	3,792	+0.03(+0.03%)
Feb 23, 2018	96.19	96.23	96.19	96.23	1,120	+0.20(+0.20%)
Feb 22, 2018	96.01	96.03	95.94	96.03	3,769	+0.15(+0.16%)
Feb 21, 2018	96.08	96.09	95.78	95.88	3,855	-0.22(-0.23%)
Feb 20, 2018	96.09	96.14	95.98	96.10	211,167	-0.32(-0.33%)
Feb 16, 2018		96.43	96.43	96.43	0	+0.25(+0.26%)
Feb 15, 2018	96.10	96.25	96.07	96.17	3,856	+0.15(+0.16%)
Feb 14, 2018	96.14	96.14	95.81	96.02	4,453	-0.20(-0.21%)
Feb 13, 2018	96.28	96.38	96.22	96.22	2,220	-0.09(-0.09%)
Feb 12, 2018	96.36	96.36	96.18	96.31	3,705	+0.08(+0.08%)
Feb 09, 2018	96.43	96.48	96.23	96.23	3,732	-0.10(-0.10%)
Feb 08, 2018	96.33	96.56	96.33	96.33	4,954	-0.24(-0.25%)
Feb 07, 2018	96.97	96.97	96.41	96.57	11,241	-0.25(-0.26%)
Feb 06, 2018	97.13	97.13	96.82	96.82	3,354	-0.15(-0.15%)
Feb 05, 2018	96.66	96.97	96.57	96.97	2,865	+0.28(+0.29%)
Feb 02, 2018	96.72	96.90	96.66	96.69	3,864	-0.42(-0.43%)
Feb 01, 2018	97.26	97.26	97.02	97.11	3,461	-0.17(-0.18%)
Jan 31, 2018	97.15	97.30	97.15	97.28	8,569	+0.10(+0.10%)
Jan 30, 2018	97.33	97.33	97.11	97.18	2,599	-0.17(-0.17%)
Jan 29, 2018	97.22	97.39	97.22	97.35	2,861	-0.14(-0.15%)
Jan 26, 2018	97.51	97.57	97.43	97.50	3,410	-0.21(-0.21%)
Jan 25, 2018	97.52	97.70	97.52	97.70	2,751	+0.16(+0.16%)
Jan 24, 2018	97.35	97.55	97.30	97.55	13,171	-0.04(-0.04%)
Jan 23, 2018	97.55	97.59	97.49	97.59	9,943	+0.18(+0.19%)
Jan 22, 2018	97.53	97.53	97.32	97.41	7,678	+0.05(+0.05%)
Jan 19, 2018	97.48	97.55	97.36	97.36	4,604	-0.19(-0.19%)
Jan 18, 2018	97.64	97.68	97.50	97.55	734,408	-0.22(-0.22%)
Jan 17, 2018	97.87	97.90	97.72	97.76	21,318	-0.24(-0.24%)
Jan 16, 2018	98.05	98.05	97.83	98.00	3,037	+0.18(+0.19%)
Jan 12, 2018		97.82	97.82	97.82	0	-0.14(-0.14%)
Jan 11, 2018	97.75	97.96	97.71	97.96	4,777	+0.13(+0.13%)
Jan 10, 2018	97.51	97.83	97.51	97.83	906	+0.06(+0.06%)
Jan 09, 2018	97.81	97.88	97.77	97.77	1,631	-0.26(-0.26%)
Jan 08, 2018	98.19	98.19	98.03	98.03	2,984	-0.14(-0.14%)
Jan 05, 2018	98.00	98.17	98.00	98.17	1,600	-0.00(-0.00%)
Jan 04, 2018	98.16	98.17	98.16	98.17	1,861	+0.04(+0.04%)
Jan 03, 2018	98.12	98.24	95.21	98.13	3,952	+0.08(+0.08%)
Jan 02, 2018	98.38	98.38	98.05	98.06	15,874	-0.37(-0.38%)
Dec 29, 2017		98.43	98.43	98.43	0	+0.07(+0.07%)
Dec 28, 2017	98.35	98.36	98.28	98.36	4,153	-0.02(-0.02%)
Dec 27, 2017	98.21	98.39	98.21	98.38	16,450	+0.41(+0.42%)
Dec 26, 2017	98.07	98.07	97.96	97.96	1,164	+0.01(+0.01%)
Dec 22, 2017	97.82	98.00	97.82	97.95	1,110	+0.14(+0.14%)
Dec 20, 2017		97.81	97.81	97.81	550	-0.19(-0.19%)
Dec 19, 2017	98.13	98.23	97.92	97.99	1,763	-0.40(-0.41%)
Dec 18, 2017	98.50	98.50	98.40	98.40	2,342	-0.28(-0.28%)
Dec 15, 2017	98.53	98.67	98.49	98.67	1,334	+0.23(+0.23%)
Dec 14, 2017	98.36	98.46	98.36	98.44	21,777	-0.05(-0.05%)
Dec 13, 2017	98.25	98.52	98.21	98.50	4,079	+0.35(+0.36%)
Dec 12, 2017	98.11	98.15	98.11	98.15	1,731	-0.28(-0.29%)
Dec 11, 2017	98.43	98.43	98.21	98.43	38,440	+0.24(+0.25%)
Dec 08, 2017	98.20	98.25	98.13	98.19	3,301	-0.09(-0.10%)
Dec 07, 2017	98.50	98.55	98.27	98.28	8,173	-0.08(-0.08%)
Dec 06, 2017	98.43	98.57	98.36	98.36	203,395	+0.13(+0.14%)
Dec 05, 2017	98.27	98.27	98.21	98.23	1,262	+0.18(+0.18%)
Dec 04, 2017		98.19	98.05	98.05	1,021	-0.14(-0.14%)
Dec 01, 2017	98.07	98.34	97.99	98.19	3,053	+0.31(+0.32%)
Nov 30, 2017	97.94	98.06	97.87	97.87	2,359	-0.18(-0.18%)
Nov 29, 2017	98.05	98.05	98.05	98.05	529	-0.23(-0.24%)
Nov 28, 2017	98.33	98.33	98.29	98.29	2,754	+0.03(+0.03%)
Nov 27, 2017	98.23	98.29	98.23	98.26	2,559	-0.04(-0.05%)
Nov 22, 2017		98.31	98.31	98.31	241	+0.21(+0.21%)
Nov 21, 2017	98.12	98.12	98.08	98.10	2,274	+0.09(+0.09%)
Nov 20, 2017	97.99	98.07	97.93	98.01	9,442	-0.03(-0.03%)
Nov 17, 2017	98.03	98.21	97.98	98.04	3,344	+0.05(+0.05%)
Nov 16, 2017	98.01	98.04	97.99	97.99	1,456	-0.18(-0.18%)
Nov 15, 2017	97.94	98.17	97.94	98.17	2,102	+0.34(+0.34%)
Nov 14, 2017	97.84	97.84	97.82	97.83	1,485	+0.04(+0.04%)
Nov 13, 2017	97.79	97.79	97.79	97.79	308	+0.00(+0.00%)
Nov 10, 2017	97.79	97.81	97.79	97.79	1,114	-0.37(-0.38%)
Nov 09, 2017	98.20	98.20	98.12	98.16	8,111	-0.24(-0.25%)
Nov 08, 2017	98.45	98.45	98.40	98.40	1,041	+0.01(+0.01%)
Nov 07, 2017	98.38	98.39	98.38	98.39	1,199	+0.01(+0.01%)
Nov 06, 2017	98.33	98.38	98.33	98.38	1,009	+0.15(+0.15%)
Nov 03, 2017	98.23	98.24	98.18	98.23	3,177	+0.06(+0.06%)
Nov 02, 2017	98.22	98.23	98.12	98.18	700,782	+0.13(+0.13%)
Nov 01, 2017	98.09	98.17	98.01	98.05	4,391	-0.01(-0.01%)
Oct 31, 2017	98.16	98.16	98.05	98.05	4,771	+0.01(+0.01%)
Oct 30, 2017	97.91	98.05	97.91	98.05	61,404	+0.19(+0.19%)
Oct 27, 2017	97.84	97.88	97.79	97.86	8,005	+0.14(+0.14%)
Oct 26, 2017	97.65	97.72	97.63	97.72	6,298	-0.06(-0.06%)
Oct 25, 2017	97.69	97.81	97.65	97.78	8,648	-0.11(-0.12%)
Oct 24, 2017	97.87	97.96	97.75	97.89	8,171	-0.10(-0.10%)
Oct 23, 2017	97.95	98.09	97.94	97.99	5,259	+0.06(+0.07%)
Oct 20, 2017	98.00	98.04	97.86	97.93	8,729	-0.26(-0.27%)
Oct 19, 2017	98.25	98.25	98.19	98.19	1,987	-0.00(-0.00%)
Oct 18, 2017	98.15	98.21	98.05	98.19	4,511	-0.10(-0.10%)
Oct 17, 2017	98.24	98.29	98.24	98.29	1,932	+0.07(+0.08%)
Oct 16, 2017	98.36	98.42	98.22	98.22	2,955	-0.08(-0.08%)
Oct 13, 2017	98.22	98.42	98.22	98.30	3,230	+0.21(+0.21%)
Oct 12, 2017	98.16	98.16	98.05	98.09	2,533	+0.08(+0.08%)
Oct 11, 2017	98.02	98.13	97.99	98.01	7,637	+0.01(+0.01%)
Oct 10, 2017	98.07	98.23	98.00	98.00	2,825	+0.04(+0.04%)
Oct 09, 2017	97.99	98.00	97.97	97.97	1,142	-0.02(-0.02%)
Oct 06, 2017	97.88	98.03	97.88	97.99	3,152	+0.03(+0.03%)
Oct 05, 2017	98.04	98.08	97.94	97.96	5,619	-0.14(-0.14%)
Oct 04, 2017	98.12	98.16	98.00	98.10	2,150	-0.05(-0.05%)
Oct 03, 2017	97.99	98.15	97.99	98.15	3,287	+0.21(+0.21%)

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.