Date	Open	High	Low	Close	Volume	Change (%)
Oct 28, 2019		92.22	92.22	92.22	0	-0.02(-0.02%)
Oct 25, 2019	92.24	92.25	92.22	92.24	1,886,600	+0.01(+0.01%)
Oct 24, 2019	92.22	92.27	92.21	92.23	2,265,645	+0.48(+0.52%)
Oct 23, 2019	91.84	91.88	91.75	91.75	920,107	+0.00(+0.00%)
Oct 22, 2019	91.93	91.97	91.72	91.75	421,324	-0.14(-0.16%)
Oct 21, 2019	91.92	91.98	91.88	91.89	298,688	+0.02(+0.03%)
Oct 18, 2019	91.98	91.99	91.86	91.87	376,000	-0.09(-0.10%)
Oct 17, 2019	91.95	91.99	91.89	91.96	568,118	+0.02(+0.02%)
Oct 16, 2019	91.95	91.96	91.75	91.94	1,321,867	-0.04(-0.04%)
Oct 15, 2019	91.97	91.99	91.90	91.98	426,298	+0.01(+0.01%)
Oct 14, 2019	91.90	92.03	91.85	91.97	586,097	+0.07(+0.08%)
Oct 11, 2019	91.92	91.95	91.78	91.90	557,800	-0.01(-0.01%)
Oct 10, 2019	91.65	91.93	91.65	91.91	638,812	+0.19(+0.21%)
Oct 09, 2019	91.66	91.76	91.60	91.72	625,106	+0.10(+0.11%)
Oct 08, 2019	91.62	91.69	91.60	91.62	620,527	-0.02(-0.02%)
Oct 07, 2019	91.54	91.68	91.51	91.64	837,119	+0.03(+0.03%)
Oct 04, 2019	91.52	91.83	91.49	91.61	1,652,200	+0.09(+0.10%)
Oct 03, 2019	91.51	91.56	91.46	91.52	1,137,880	+0.04(+0.04%)
Oct 02, 2019	91.50	91.60	91.48	91.48	1,464,787	-0.07(-0.08%)
Oct 01, 2019	91.46	91.57	91.41	91.55	831,960	+0.05(+0.05%)
Sep 30, 2019	91.44	91.50	91.37	91.50	621,160	+0.09(+0.10%)
Sep 27, 2019	91.50	91.50	91.38	91.41	363,500	+0.01(+0.01%)
Sep 26, 2019	91.46	91.50	91.35	91.40	715,030	-0.06(-0.07%)
Sep 25, 2019	91.64	91.64	91.42	91.47	718,308	-0.00(-0.01%)
Sep 24, 2019	91.50	91.64	91.42	91.47	2,358,352	-0.27(-0.29%)
Sep 23, 2019	91.80	91.83	91.73	91.74	591,406	-0.01(-0.01%)
Sep 20, 2019	91.81	91.84	91.75	91.75	855,000	-0.06(-0.07%)
Sep 19, 2019	91.82	91.87	91.78	91.81	341,944	+0.01(+0.01%)
Sep 18, 2019	91.80	91.85	91.75	91.80	422,221	-0.03(-0.03%)
Sep 17, 2019	91.76	91.86	91.63	91.83	730,972	+0.12(+0.13%)
Sep 16, 2019	91.71	91.80	91.63	91.71	566,033	-0.01(-0.01%)
Sep 13, 2019	91.69	91.79	91.63	91.72	305,600	-0.03(-0.03%)
Sep 12, 2019	91.93	91.99	91.67	91.75	302,194	-0.26(-0.28%)
Sep 11, 2019	91.72	92.02	91.65	92.01	558,974	+0.25(+0.27%)
Sep 10, 2019	91.67	91.78	91.58	91.76	817,631	+0.07(+0.08%)
Sep 09, 2019	91.64	91.73	91.57	91.69	592,479	+0.11(+0.12%)
Sep 06, 2019	91.75	91.80	91.57	91.58	336,900	-0.17(-0.19%)
Sep 05, 2019	91.72	91.76	91.55	91.75	903,793	+0.04(+0.04%)
Sep 04, 2019	91.65	91.73	91.64	91.71	664,074	+0.07(+0.08%)
Sep 03, 2019	91.54	91.66	91.54	91.64	876,447	+0.06(+0.07%)
Aug 30, 2019	91.59	91.66	91.44	91.58	551,900	+0.04(+0.04%)
Aug 29, 2019	91.59	91.60	91.48	91.54	330,743	+0.03(+0.03%)
Aug 28, 2019	91.53	91.60	91.50	91.51	502,136	-0.03(-0.03%)
Aug 27, 2019	91.60	91.87	91.46	91.54	642,841	-0.07(-0.08%)
Aug 26, 2019	91.55	91.63	91.44	91.61	576,868	+0.11(+0.12%)
Aug 23, 2019	91.56	91.65	91.34	91.50	1,196,800	-0.11(-0.12%)
Aug 22, 2019	91.58	91.65	91.51	91.61	496,969	+0.11(+0.12%)
Aug 21, 2019	91.65	91.66	91.50	91.50	579,781	-0.12(-0.13%)
Aug 20, 2019	91.58	91.64	91.52	91.62	416,953	+0.04(+0.04%)
Aug 19, 2019	91.58	91.65	91.51	91.58	511,276	+0.08(+0.09%)
Aug 16, 2019	91.44	91.53	91.38	91.50	539,400	+0.09(+0.10%)
Aug 15, 2019	91.37	91.53	91.37	91.41	617,616	+0.02(+0.02%)
Aug 14, 2019	91.35	91.45	91.30	91.39	935,867	-0.04(-0.04%)
Aug 13, 2019	91.33	91.46	91.29	91.43	1,027,209	+0.09(+0.10%)
Aug 12, 2019	91.36	91.40	91.29	91.34	991,493	-0.02(-0.02%)
Aug 09, 2019	91.38	91.45	91.26	91.36	406,400	-0.08(-0.09%)
Aug 08, 2019	91.40	91.46	91.27	91.44	556,712	+0.14(+0.15%)
Aug 07, 2019	91.35	91.45	91.25	91.30	1,149,976	-0.03(-0.03%)
Aug 06, 2019	91.45	91.56	91.21	91.33	836,992	+0.08(+0.09%)
Aug 05, 2019	91.25	91.53	91.06	91.25	1,422,491	-0.11(-0.12%)
Aug 02, 2019	91.44	91.53	91.32	91.36	815,300	-0.03(-0.03%)
Aug 01, 2019	91.40	91.57	91.30	91.39	716,061	+0.02(+0.02%)
Jul 31, 2019	91.35	91.70	91.21	91.37	824,727	+0.04(+0.04%)
Jul 30, 2019	91.17	91.48	91.15	91.33	1,057,191	+0.06(+0.07%)
Jul 29, 2019	91.20	91.33	91.04	91.27	1,518,927	+0.05(+0.05%)
Jul 26, 2019	91.24	91.35	91.09	91.22	399,900	+0.08(+0.09%)
Jul 25, 2019	90.92	91.22	90.92	91.14	596,585	+0.14(+0.15%)
Jul 24, 2019	90.91	91.03	90.70	91.00	902,579	+0.11(+0.12%)
Jul 23, 2019	90.95	91.07	90.80	90.89	1,062,037	-0.04(-0.04%)
Jul 22, 2019	90.80	90.94	90.76	90.93	650,918	+0.18(+0.20%)
Jul 19, 2019	90.75	90.82	90.67	90.75	848,100	-0.02(-0.02%)
Jul 18, 2019	90.68	90.80	90.60	90.77	1,918,483	+0.14(+0.15%)
Jul 17, 2019	90.76	90.92	90.60	90.63	1,478,385	-0.08(-0.09%)
Jul 16, 2019	90.92	90.98	90.57	90.71	1,397,823	-0.15(-0.17%)
Jul 15, 2019	91.00	91.16	90.82	90.86	831,940	-0.10(-0.11%)
Jul 12, 2019	91.01	91.10	90.90	90.96	884,300	-0.09(-0.10%)
Jul 11, 2019	91.07	91.13	90.89	91.05	682,191	+0.15(+0.17%)
Jul 10, 2019	90.95	91.08	90.84	90.90	917,516	-0.02(-0.02%)
Jul 09, 2019	90.70	91.03	90.70	90.92	1,953,981	+0.19(+0.21%)
Jul 08, 2019	90.66	90.86	90.65	90.73	1,350,696	+0.07(+0.08%)
Jul 05, 2019	90.65	90.83	90.55	90.66	1,245,800	-0.11(-0.12%)
Jul 03, 2019	90.85	91.06	90.62	90.77	932,400	-0.06(-0.07%)
Jul 02, 2019	90.85	90.98	90.57	90.83	2,154,470	+0.02(+0.02%)
Jul 01, 2019	90.92	91.01	90.55	90.81	1,193,102	+0.30(+0.33%)
Jun 28, 2019	90.50	91.19	90.43	90.51	6,926,200	+0.14(+0.15%)
Jun 27, 2019	90.42	90.61	90.25	90.37	1,995,437	+0.02(+0.02%)
Jun 26, 2019	90.55	90.75	90.18	90.35	1,932,384	-0.35(-0.39%)
Jun 25, 2019	90.65	90.93	90.41	90.70	2,616,429	+0.20(+0.22%)
Jun 24, 2019	90.90	91.34	90.44	90.50	1,567,107	-0.38(-0.42%)
Jun 21, 2019	91.19	91.28	90.74	90.88	1,516,100	-0.13(-0.14%)
Jun 20, 2019	91.40	91.40	90.87	91.01	1,716,709	-0.32(-0.35%)
Jun 19, 2019	91.19	91.35	90.74	91.33	1,709,444	+0.38(+0.42%)
Jun 18, 2019	91.35	91.43	90.50	90.95	2,695,163	-0.33(-0.36%)
Jun 17, 2019	91.40	91.54	91.13	91.28	3,129,575	-0.08(-0.09%)
Jun 14, 2019	91.38	91.55	91.25	91.36	4,737,700	-0.09(-0.10%)
Jun 13, 2019	91.40	91.80	91.30	91.45	5,738,652	+0.08(+0.09%)
Jun 12, 2019	90.95	91.76	90.92	91.37	10,205,087	-3.38(-3.57%)
Jun 11, 2019	90.91	95.18	90.05	94.75	2,829,696	+3.96(+4.36%)
Jun 10, 2019	93.88	93.88	89.25	90.79	1,116,194	-2.17(-2.33%)
Jun 07, 2019	92.51	93.66	91.46	92.96	964,400	+0.95(+1.03%)
Jun 06, 2019	91.00	92.93	90.25	92.01	638,627	+0.63(+0.69%)
Jun 05, 2019	91.42	91.97	89.89	91.38	530,674	+0.70(+0.77%)
Jun 04, 2019	90.43	90.92	89.00	90.68	582,541	+1.40(+1.57%)
Jun 03, 2019	91.39	91.58	88.87	89.28	524,033	-1.87(-2.05%)
May 31, 2019	89.47	91.99	88.86	91.15	690,800	+1.03(+1.14%)
May 30, 2019	90.10	91.64	89.18	90.12	485,788	+0.72(+0.81%)
May 29, 2019	89.51	91.30	89.01	89.40	553,884	-1.18(-1.30%)
May 28, 2019	92.24	93.74	90.46	90.58	516,606	-1.12(-1.22%)
May 24, 2019	90.85	92.38	89.89	91.70	527,800	+1.05(+1.16%)
May 23, 2019	90.32	90.98	89.20	90.65	573,832	-1.02(-1.11%)
May 22, 2019	90.27	91.91	90.21	91.67	493,926	+0.75(+0.82%)
May 21, 2019	90.22	91.54	89.26	90.92	548,980	+1.65(+1.85%)
May 20, 2019	90.26	90.35	88.72	89.27	677,455	-1.19(-1.32%)
May 17, 2019	89.82	91.73	89.20	90.46	733,800	+0.00(+0.00%)
May 16, 2019	92.87	93.62	90.14	90.46	943,300	-1.72(-1.87%)
May 15, 2019	90.81	92.51	90.01	92.18	646,352	+0.64(+0.70%)
May 14, 2019	90.00	91.72	89.18	91.54	1,197,868	+3.12(+3.53%)
May 13, 2019	91.13	92.62	88.03	88.42	1,294,900	-5.12(-5.47%)
May 10, 2019	92.45	93.95	91.73	93.54	670,400	+0.72(+0.78%)
May 09, 2019	91.08	93.63	90.16	92.82	778,522	+0.85(+0.92%)
May 08, 2019	91.00	92.88	89.57	91.97	932,798	+1.16(+1.28%)
May 07, 2019	92.50	93.43	89.50	90.81	1,883,243	-2.50(-2.68%)
May 06, 2019	91.44	93.50	88.95	93.31	799,608	-0.66(-0.70%)
May 03, 2019	93.95	94.88	92.59	93.97	734,000	+1.49(+1.61%)
May 02, 2019	90.53	93.76	90.08	92.48	1,329,453	+1.31(+1.44%)
May 01, 2019	90.37	92.09	87.10	91.17	1,127,127	+0.83(+0.92%)
Apr 30, 2019	91.00	93.10	88.68	90.34	1,625,871	-0.65(-0.71%)
Apr 29, 2019	89.69	98.60	89.69	90.99	2,097,569	+1.57(+1.76%)
Apr 26, 2019	89.99	89.99	87.74	89.42	623,600	-0.08(-0.09%)
Apr 25, 2019	89.71	89.86	87.94	89.50	932,117	-0.12(-0.13%)
Apr 24, 2019	87.50	90.08	86.66	89.62	1,010,133	+1.93(+2.20%)
Apr 23, 2019	89.60	89.78	86.78	87.69	1,691,852	-2.33(-2.59%)
Apr 22, 2019	88.29	91.70	86.28	90.02	6,038,802	+11.15(+14.14%)
Apr 18, 2019	76.55	79.12	74.96	78.87	1,211,500	+2.66(+3.49%)
Apr 17, 2019	78.40	79.42	75.70	76.21	969,122	-2.25(-2.87%)
Apr 16, 2019	81.00	81.00	78.14	78.46	1,112,338	-2.09(-2.59%)
Apr 15, 2019	75.95	81.22	75.13	80.55	1,454,243	+5.62(+7.50%)
Apr 12, 2019	75.94	76.56	74.37	74.93	401,600	-0.51(-0.68%)
Apr 11, 2019	76.05	76.34	74.88	75.44	321,980	-0.49(-0.65%)
Apr 10, 2019	75.82	76.49	75.09	75.93	330,671	+0.40(+0.53%)
Apr 09, 2019	76.07	77.10	75.23	75.53	280,016	-0.82(-1.07%)
Apr 08, 2019	75.58	76.38	74.54	76.35	253,013	+0.74(+0.98%)
Apr 05, 2019	74.88	75.74	74.37	75.61	328,200	+1.12(+1.50%)
Apr 04, 2019	75.24	76.69	73.41	74.49	710,805	-0.64(-0.85%)
Apr 03, 2019	76.45	77.09	74.99	75.13	389,641	-0.70(-0.92%)
Apr 02, 2019	75.23	76.38	74.47	75.83	358,413	+0.81(+1.08%)

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.