Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	98.91	99.02	98.91	99.02	575	+0.31(+0.31%)
Jan 30, 2019	98.48	98.72	98.45	98.72	2,148	+0.26(+0.26%)
Jan 29, 2019	98.39	98.47	98.36	98.46	2,460	+0.18(+0.19%)
Jan 28, 2019	98.27	98.35	98.27	98.28	4,074	-0.04(-0.05%)
Jan 25, 2019	98.31	98.32	98.20	98.32	902	-0.02(-0.02%)
Jan 24, 2019	98.34	98.34	98.34	98.34	495	+0.20(+0.21%)
Jan 23, 2019	98.08	98.23	98.08	98.14	2,796	-0.00(-0.00%)
Jan 22, 2019	98.05	98.25	98.05	98.15	6,348	+0.27(+0.28%)
Jan 18, 2019	97.85	97.88	97.79	97.87	13,422	-0.08(-0.08%)
Jan 17, 2019	97.87	98.00	97.86	97.95	3,812	-0.01(-0.01%)
Jan 16, 2019	97.93	98.01	97.93	97.96	734	+0.03(+0.03%)
Jan 15, 2019	98.15	98.15	97.90	97.93	2,482	-0.07(-0.07%)
Jan 14, 2019	97.94	98.10	97.91	98.00	9,038	-0.06(-0.06%)
Jan 11, 2019	98.13	98.18	98.04	98.06	1,691	+0.15(+0.15%)
Jan 10, 2019	98.09	98.09	97.83	97.91	2,030	-0.11(-0.11%)
Jan 09, 2019	97.87	98.05	97.87	98.02	44,838	+0.07(+0.07%)
Jan 08, 2019	97.97	98.05	97.95	97.95	946	-0.03(-0.03%)
Jan 07, 2019	98.09	98.09	97.97	97.97	6,159	-0.12(-0.12%)
Jan 04, 2019	98.15	98.15	98.05	98.09	6,880	-0.39(-0.40%)
Jan 03, 2019	98.06	98.49	98.06	98.49	5,803	+0.45(+0.46%)
Jan 02, 2019	97.87	98.03	97.83	98.03	6,404	+0.12(+0.12%)
Dec 31, 2018	97.48	97.91	97.48	97.91	3,722	+0.31(+0.32%)
Dec 28, 2018	97.46	97.70	97.46	97.60	10,828	+0.21(+0.22%)
Dec 27, 2018	97.41	97.62	97.30	97.39	42,522	+0.11(+0.11%)
Dec 26, 2018	97.31	97.33	97.21	97.28	6,400	-0.15(-0.15%)
Dec 24, 2018	97.51	97.52	97.43	97.43	4,060	+0.09(+0.09%)
Dec 21, 2018	97.58	97.58	97.34	97.34	4,060	-0.15(-0.16%)
Dec 20, 2018	97.62	97.76	97.36	97.50	4,894	-0.15(-0.15%)
Dec 19, 2018	97.67	97.81	97.59	97.64	17,881	+0.22(+0.22%)
Dec 18, 2018	97.31	97.47	97.31	97.43	4,108	+0.23(+0.24%)
Dec 17, 2018	97.30	97.30	97.03	97.19	9,257	+0.15(+0.15%)
Dec 14, 2018	97.09	97.16	97.03	97.05	8,820	+0.11(+0.11%)
Dec 13, 2018	96.87	96.98	96.87	96.94	2,633	-0.05(-0.05%)
Dec 12, 2018	96.90	97.05	96.89	96.99	3,604	+0.08(+0.08%)
Dec 11, 2018	96.89	97.00	96.85	96.91	44,709	-0.02(-0.02%)
Dec 10, 2018	96.93	96.99	96.85	96.93	2,314	+0.14(+0.14%)
Dec 07, 2018	96.69	96.85	96.60	96.80	5,201	+0.00(+0.00%)
Dec 06, 2018	96.75	96.80	96.68	96.80	1,187	+0.29(+0.30%)
Dec 04, 2018	96.45	96.75	96.45	96.51	7,010	+0.30(+0.31%)
Dec 03, 2018	96.21	96.22	96.15	96.21	3,159	+0.18(+0.19%)
Nov 30, 2018	95.99	96.24	95.95	96.03	39,211	+0.10(+0.11%)
Nov 29, 2018	96.13	96.13	95.93	95.93	1,715	-0.06(-0.06%)
Nov 28, 2018	95.95	96.07	95.88	95.98	2,378	+0.04(+0.04%)
Nov 27, 2018	95.92	96.08	95.89	95.95	14,898	-0.16(-0.17%)
Nov 26, 2018	96.11	96.11	96.11	96.11	279	-0.00(-0.00%)
Nov 23, 2018	96.03	96.21	95.99	96.11	2,266	+0.15(+0.16%)
Nov 21, 2018		95.95	95.95	95.95	0	+0.02(+0.02%)
Nov 20, 2018	95.93	96.05	95.91	95.93	3,309	-0.02(-0.02%)
Nov 19, 2018	96.03	96.06	95.92	95.95	15,071	+0.02(+0.02%)
Nov 16, 2018	96.02	96.02	95.83	95.93	4,306	+0.19(+0.20%)
Nov 15, 2018	95.68	95.96	95.57	95.74	3,547	-0.06(-0.06%)
Nov 14, 2018	95.62	95.91	95.57	95.80	48,357	+0.05(+0.06%)
Nov 13, 2018	95.64	95.75	95.64	95.75	1,866	+0.00(+0.00%)
Nov 12, 2018	95.90	95.90	95.75	95.75	857	+0.11(+0.11%)
Nov 09, 2018	95.65	95.65	95.55	95.64	3,513	+0.17(+0.18%)
Nov 08, 2018	95.53	95.54	95.42	95.47	3,141	-0.13(-0.14%)
Nov 07, 2018	95.69	95.73	95.53	95.60	5,346	+0.16(+0.17%)
Nov 06, 2018	95.44	95.53	95.44	95.44	3,767	-0.05(-0.05%)
Nov 05, 2018	95.56	95.60	95.46	95.49	7,356	+0.02(+0.02%)
Nov 02, 2018	95.58	95.59	95.45	95.47	12,012	-0.25(-0.26%)
Nov 01, 2018	95.70	95.76	95.70	95.72	5,179	+0.07(+0.07%)
Oct 31, 2018	95.64	95.77	95.64	95.65	4,030	-0.24(-0.25%)
Oct 30, 2018	95.90	95.95	95.80	95.89	7,348	-0.26(-0.27%)
Oct 29, 2018	96.09	96.15	95.91	96.15	3,605	+0.04(+0.04%)
Oct 26, 2018	96.08	96.15	96.07	96.11	4,089	+0.31(+0.32%)
Oct 25, 2018	95.87	95.89	95.79	95.80	2,817	-0.12(-0.13%)
Oct 24, 2018	95.97	95.98	95.87	95.92	33,725	+0.18(+0.18%)
Oct 23, 2018	95.92	95.92	95.75	95.75	1,844	+0.19(+0.20%)
Oct 22, 2018	95.69	95.69	95.55	95.55	881	+0.04(+0.04%)
Oct 19, 2018	95.79	95.82	95.52	95.52	20,900	-0.21(-0.22%)
Oct 18, 2018	95.73	95.73	95.73	95.73	474	+0.00(+0.00%)
Oct 17, 2018	95.94	95.94	95.71	95.73	1,940	-0.13(-0.13%)
Oct 16, 2018	95.87	95.88	95.85	95.85	1,881	+0.07(+0.07%)
Oct 15, 2018	95.88	95.91	95.78	95.78	1,468	-0.14(-0.15%)
Oct 12, 2018	95.85	96.06	95.85	95.92	2,839	+0.04(+0.04%)
Oct 11, 2018	95.77	95.89	95.74	95.89	4,883	+0.34(+0.36%)
Oct 10, 2018	95.68	95.68	95.52	95.55	1,176	-0.15(-0.16%)
Oct 09, 2018	95.68	95.72	95.68	95.70	41,521	+0.24(+0.25%)
Oct 08, 2018	95.45	95.55	95.41	95.46	2,605	-0.03(-0.03%)
Oct 05, 2018	95.48	95.48	95.48	95.48	795	-0.21(-0.21%)
Oct 04, 2018	95.69	95.69	95.69	95.69	1,311	-0.31(-0.32%)
Oct 03, 2018	96.00	96.00	96.00	96.00	382	-0.44(-0.46%)
Oct 02, 2018	96.55	96.55	96.44	96.44	892	-0.01(-0.01%)
Oct 01, 2018	96.45	96.45	96.45	96.45	2,472	-0.08(-0.08%)
Sep 28, 2018	96.45	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	96.31	96.13	96.31	1,696	+0.14(+0.15%)
Sep 25, 2018	95.93	96.31	95.93	96.16	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	2,526	-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	96.66	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	96.96	96.96	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	96.89	96.91	10,892	-0.03(-0.03%)
Aug 28, 2018	97.01	97.03	96.94	96.94	1,070	-0.22(-0.23%)
Aug 27, 2018	97.30	97.30	97.13	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	97.17	97.21	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	37,761	+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	96.89	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	228,152	-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	96.46	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	96.39	96.42	96.35	96.42	1,701	-0.05(-0.05%)
Jul 25, 2018	96.44	96.51	96.44	96.46	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	96.81	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	96.74	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	96.79	96.76	96.79	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	-0.11(-0.11%)
Jul 06, 2018	96.77	96.81	96.65	96.77	2,122	+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	96.11	96.00	96.11	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	4,645	+0.12(+0.12%)
Jun 14, 2018	96.07	96.20	96.02	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	96.27	95.83	96.27	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	38,936	+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	95.36	95.36	95.36	95.36	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	95.26	5,397	-0.07(-0.07%)
May 15, 2018	95.34	95.34	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	95.68	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	96.66	96.72	96.65	96.72	965	+0.14(+0.14%)
Apr 16, 2018	96.53	96.58	96.53	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	96.60	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	96.73	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	96.40	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	96.55	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	96.26	96.32	96.26	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(+0.05%)
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	96.16	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	96.09	1,746	+0.12(+0.13%)
Mar 05, 2018	96.16	96.16	95.94	95.97	1,830	-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	96.09	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	773,061	-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	96.22	1,120	+0.20(+0.20%)
Feb 22, 2018	96.00	96.03	95.94	96.03	3,769	+0.15(+0.16%)
Feb 21, 2018	96.08	96.08	95.78	95.88	3,855	-0.22(-0.23%)
Feb 20, 2018	96.09	96.13	95.98	96.10	211,170	-0.32(-0.33%)
Feb 16, 2018		96.42	96.42	96.42	0	+0.25(+0.26%)
Feb 15, 2018	96.10	96.25	96.06	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	96.32	96.32	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	3,865	-0.42(-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.