Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	89.96	90.11	89.94	90.01	3,959,472	+0.10(+0.11%)
Apr 27, 2018	89.84	89.97	89.83	89.91	2,722,211	+0.15(+0.17%)
Apr 26, 2018	89.72	89.80	89.67	89.76	2,247,887	+0.26(+0.29%)
Apr 25, 2018	89.56	89.61	89.44	89.51	3,723,770	-0.19(-0.22%)
Apr 24, 2018	89.68	89.79	89.62	89.70	3,591,780	-0.11(-0.12%)
Apr 23, 2018	89.82	89.86	89.69	89.81	5,675,089	-0.09(-0.10%)
Apr 20, 2018	90.08	90.13	89.90	89.90	2,609,346	-0.30(-0.33%)
Apr 19, 2018	90.23	90.29	90.09	90.20	3,594,667	-0.25(-0.27%)
Apr 18, 2018	90.61	90.72	90.44	90.44	2,403,907	-0.35(-0.39%)
Apr 17, 2018	90.70	90.86	90.66	90.80	1,470,911	+0.05(+0.06%)
Apr 16, 2018	90.57	90.76	90.55	90.75	1,850,017	-0.04(-0.05%)
Apr 13, 2018	90.63	90.83	90.63	90.79	3,319,174	+0.08(+0.09%)
Apr 12, 2018	90.91	90.92	90.68	90.71	2,472,875	-0.33(-0.36%)
Apr 11, 2018	91.13	91.16	90.95	91.04	2,848,426	+0.09(+0.10%)
Apr 10, 2018	90.99	91.05	90.88	90.95	1,833,537	-0.16(-0.17%)
Apr 09, 2018	90.93	91.11	90.85	91.11	2,340,083	+0.02(+0.02%)
Apr 06, 2018	90.98	91.13	90.86	91.09	2,995,480	+0.40(+0.44%)
Apr 05, 2018	90.78	90.82	90.66	90.69	2,021,660	-0.23(-0.25%)
Apr 04, 2018	91.16	91.16	90.88	90.92	2,504,766	-0.05(-0.06%)
Apr 03, 2018	91.13	91.16	90.94	90.98	4,778,838	-0.29(-0.32%)
Apr 02, 2018	91.11	91.46	91.06	91.27	3,105,751	+0.09(+0.10%)
Mar 29, 2018		91.17	91.17	91.17	0	+0.19(+0.20%)
Mar 28, 2018	91.19	91.23	90.91	90.99	3,126,570	-0.02(-0.02%)
Mar 27, 2018	90.59	91.05	90.58	91.01	3,956,580	+0.51(+0.57%)
Mar 26, 2018	90.58	90.70	90.47	90.49	4,736,619	-0.25(-0.27%)
Mar 23, 2018	90.53	90.79	90.53	90.74	2,850,917	+0.12(+0.14%)
Mar 22, 2018	90.58	90.80	90.47	90.62	5,688,889	+0.37(+0.41%)
Mar 21, 2018	90.07	90.32	89.84	90.25	3,809,144	+0.06(+0.07%)
Mar 20, 2018	90.20	90.27	90.15	90.19	2,943,349	-0.18(-0.20%)
Mar 19, 2018	90.26	90.53	90.25	90.36	3,197,250	-0.09(-0.10%)
Mar 16, 2018	90.44	90.47	90.34	90.45	4,069,061	-0.11(-0.12%)
Mar 15, 2018	90.57	90.67	90.47	90.56	3,121,412	-0.04(-0.04%)
Mar 14, 2018	90.36	90.70	90.34	90.59	2,941,400	+0.18(+0.20%)
Mar 13, 2018	90.41	90.46	90.24	90.41	1,971,649	+0.15(+0.17%)
Mar 12, 2018	90.12	90.27	90.07	90.26	2,134,227	+0.21(+0.24%)
Mar 09, 2018	90.03	90.12	89.92	90.05	1,815,923	-0.19(-0.22%)
Mar 08, 2018	90.19	90.33	90.14	90.25	1,852,752	+0.19(+0.21%)
Mar 07, 2018		90.32	90.05	90.06	1,423,911	+0.00(+0.00%)
Mar 06, 2018	90.10	90.26	90.05	90.06	2,638,235	-0.01(-0.01%)
Mar 05, 2018	90.43	90.43	89.96	90.07	2,330,731	-0.11(-0.13%)
Mar 02, 2018	90.41	90.41	90.14	90.19	2,422,901	-0.34(-0.37%)
Mar 01, 2018	90.26	90.66	90.15	90.52	6,057,966	+0.39(+0.43%)
Feb 28, 2018	90.03	90.15	89.95	90.13	2,858,140	+0.21(+0.24%)
Feb 27, 2018	90.24	90.27	89.75	89.92	3,750,794	-0.28(-0.31%)
Feb 26, 2018	90.30	90.38	90.16	90.20	3,089,658	+0.11(+0.12%)
Feb 23, 2018	89.99	90.17	89.97	90.10	5,083,611	+0.34(+0.38%)
Feb 22, 2018			89.72	89.75	5,001,240	+0.12(+0.14%)
Feb 21, 2018	89.98	89.98	89.51	89.63	2,554,862	-0.26(-0.29%)
Feb 20, 2018	89.81	89.95	89.75	89.89	2,423,842	-0.10(-0.11%)
Feb 16, 2018		89.99	89.99	89.99	0	+0.21(+0.24%)
Feb 15, 2018		89.90	89.75	89.78	3,465,598	+0.03(+0.03%)
Feb 14, 2018		90.30	89.66	89.75	4,695,104	-0.55(-0.61%)
Feb 13, 2018	90.22	90.33	90.16	90.30	3,058,424	+0.15(+0.17%)
Feb 12, 2018	90.18	90.30	90.05	90.15	3,215,054	-0.03(-0.03%)
Feb 09, 2018	90.08	90.70	90.08	90.18	4,961,464	-0.16(-0.18%)
Feb 08, 2018	90.01	90.36	89.88	90.34	6,444,539	+0.08(+0.09%)
Feb 07, 2018	90.64	90.65	90.19	90.26	5,411,247	-0.26(-0.29%)
Feb 06, 2018	90.82	90.90	90.52	90.52	6,101,773	-0.22(-0.24%)
Feb 05, 2018	90.20	91.14	90.06	90.74	5,097,451	+0.56(+0.63%)
Feb 02, 2018	90.24	90.31	90.08	90.18	6,521,926	-0.34(-0.37%)
Feb 01, 2018	90.95	90.95	90.49	90.51	10,154,713	-0.47(-0.52%)
Jan 31, 2018	91.10	91.15	90.74	90.98	3,368,043	+0.03(+0.03%)
Jan 30, 2018	91.09	91.14	90.91	90.96	2,664,667	-0.21(-0.23%)
Jan 29, 2018	91.16	91.20	90.99	91.17	2,643,478	-0.23(-0.25%)
Jan 26, 2018	91.56	91.56	91.30	91.40	3,775,029	-0.27(-0.30%)
Jan 25, 2018	91.37	91.68	91.26	91.67	3,794,437	+0.20(+0.22%)
Jan 24, 2018	91.48	91.55	91.36	91.47	2,222,194	-0.18(-0.19%)
Jan 23, 2018	91.59	91.69	91.51	91.64	2,021,089	+0.26(+0.29%)
Jan 22, 2018	91.48	91.55	91.31	91.38	9,136,988	-0.04(-0.04%)
Jan 19, 2018	91.60	91.60	91.36	91.41	3,317,207	-0.24(-0.26%)
Jan 18, 2018	91.69	91.78	91.58	91.65	3,776,570	-0.29(-0.32%)
Jan 17, 2018	92.00	92.15	91.88	91.94	2,482,131	-0.20(-0.22%)
Jan 16, 2018	92.25	92.27	92.02	92.14	6,730,063	+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	2,042,222	+0.06(+0.07%)
Jan 10, 2018		92.14		92.10	2,432,558	-0.03(-0.03%)
Jan 09, 2018	92.41	92.41	92.11	92.13	6,726,311	-0.44(-0.48%)
Jan 08, 2018	92.65	92.67	92.49	92.57	2,782,427	-0.04(-0.05%)
Jan 05, 2018	92.73	92.76	92.53	92.61	2,456,527	-0.11(-0.12%)
Jan 04, 2018	92.57	92.73	92.50	92.73	2,759,045	-0.04(-0.05%)
Jan 03, 2018	92.79	92.84	92.67	92.77	2,425,178	+0.10(+0.10%)
Jan 02, 2018	92.87	92.89	92.56	92.67	4,430,524	-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	1,749,129	-0.11(-0.12%)
Dec 27, 2017	92.68	92.96	92.68	92.95	2,601,745	+0.40(+0.43%)
Dec 26, 2017	92.52	92.65	92.51	92.55	2,934,745	+0.04(+0.04%)
Dec 22, 2017	92.47	92.51	92.43	92.51	791,227	+0.04(+0.04%)
Dec 21, 2017	92.43	92.49	92.36	92.48	2,383,021	+0.21(+0.23%)
Dec 20, 2017	92.28	92.44	92.22	92.27	3,447,591	-0.27(-0.29%)
Dec 19, 2017	92.73	92.74	92.41	92.54	5,165,246	-0.42(-0.45%)
Dec 18, 2017	93.09	93.12	92.93	92.96	1,834,053	-0.21(-0.23%)
Dec 15, 2017	93.05	93.21	93.00	93.17	2,101,621	-0.02(-0.02%)
Dec 14, 2017	93.06	93.27	92.94	93.19	1,118,872	-0.04(-0.04%)
Dec 13, 2017	92.98	93.26	92.88	93.23	1,683,104	+0.38(+0.41%)
Dec 12, 2017	92.84	92.86	92.72	92.85	2,913,147	-0.08(-0.09%)
Dec 11, 2017	93.04	93.08	92.90	92.93	799,782	-0.06(-0.07%)
Dec 08, 2017	93.04	93.09	92.91	92.99	2,869,782	-0.07(-0.08%)
Dec 07, 2017	93.23	93.30	92.95	93.06	2,224,841	-0.17(-0.18%)
Dec 06, 2017	93.24	93.34	93.21	93.23	1,661,784	+0.19(+0.21%)
Dec 05, 2017	92.81	93.06	92.80	93.03	1,806,389	+0.07(+0.08%)
Dec 04, 2017	92.76	92.96	92.76	92.96	2,683,863	-0.04(-0.05%)
Dec 01, 2017	92.80	93.37	92.63	93.01	4,944,816	+0.48(+0.52%)
Nov 30, 2017	92.75	92.79	92.43	92.52	3,777,289	-0.29(-0.31%)
Nov 29, 2017	92.80	92.86	92.68	92.81	3,648,384	-0.30(-0.32%)
Nov 28, 2017	93.23	93.25	93.03	93.11	1,585,630	+0.02(+0.02%)
Nov 27, 2017	93.08	93.16	92.95	93.09	2,201,992	+0.06(+0.07%)
Nov 24, 2017	93.02	93.08	92.99	93.03	701,865	-0.08(-0.08%)
Nov 22, 2017	92.91	93.15	92.87	93.11	1,894,003	+0.30(+0.32%)
Nov 21, 2017	92.94	92.99	92.74	92.81	954,605	+0.02(+0.02%)
Nov 20, 2017	92.83	92.92	92.74	92.80	1,317,625	-0.15(-0.16%)
Nov 17, 2017	92.99	93.03	92.87	92.94	1,075,588	+0.12(+0.13%)
Nov 16, 2017	92.91	92.96	92.80	92.82	1,998,318	-0.24(-0.25%)
Nov 15, 2017	93.03	93.09	92.86	93.06	2,208,422	+0.33(+0.36%)
Nov 14, 2017	92.62	92.79	92.60	92.73	1,861,236	+0.13(+0.14%)
Nov 13, 2017	92.71	92.75	92.59	92.59	992,270	-0.04(-0.05%)
Nov 10, 2017	92.79	92.81	92.60	92.64	2,127,106	-0.47(-0.51%)
Nov 09, 2017	93.02	93.19	92.99	93.11	1,058,263	-0.03(-0.04%)
Nov 08, 2017	93.30	93.34	93.12	93.15	1,082,782	-0.11(-0.12%)
Nov 07, 2017	93.24	93.33	93.19	93.26	839,442	+0.04(+0.04%)
Nov 06, 2017	93.20	93.27	93.14	93.22	980,655	+0.11(+0.12%)
Nov 03, 2017	93.08	93.14	92.92	93.11	2,892,976	+0.15(+0.16%)
Nov 02, 2017	92.94	93.09	92.89	92.96	2,282,447	+0.12(+0.13%)
Nov 01, 2017	92.72	92.98	92.71	92.84	1,509,633	+0.20(+0.22%)
Oct 31, 2017	92.71	92.71	92.62	92.64	1,349,941	-0.06(-0.07%)
Oct 30, 2017	92.58	92.71	92.53	92.70	1,939,788	+0.33(+0.36%)
Oct 27, 2017	92.17	92.37	92.11	92.37	1,506,937	+0.30(+0.32%)
Oct 26, 2017	92.28	92.30	92.06	92.07	2,363,436	-0.12(-0.13%)
Oct 25, 2017	92.04	92.27	92.04	92.19	2,107,152	-0.15(-0.16%)
Oct 24, 2017	92.39	92.46	92.29	92.34	1,839,983	-0.28(-0.30%)
Oct 23, 2017	92.58	92.68	92.57	92.62	813,344	+0.09(+0.09%)
Oct 20, 2017	92.62	92.68	92.50	92.53	3,038,832	-0.38(-0.41%)
Oct 19, 2017	93.08	93.11	92.86	92.92	1,740,373	+0.10(+0.10%)
Oct 18, 2017	92.77	92.85	92.73	92.82	2,049,546	-0.24(-0.25%)
Oct 17, 2017	92.95	93.09	92.94	93.06	772,100	-0.03(-0.04%)
Oct 16, 2017	93.08	93.19	93.00	93.09	1,909,223	-0.16(-0.17%)
Oct 13, 2017	93.22	93.30	93.10	93.25	1,743,812	+0.31(+0.34%)
Oct 12, 2017	92.91	92.97	92.81	92.94	1,546,261	+0.09(+0.09%)
Oct 11, 2017	92.87	92.88	92.74	92.85	3,255,861	+0.10(+0.11%)
Oct 10, 2017	92.76	92.96	92.72	92.74	1,286,985	+0.03(+0.04%)
Oct 09, 2017	92.68	92.74	92.62	92.71	1,023,393	+0.10(+0.11%)
Oct 06, 2017	92.47	92.71	92.37	92.60	2,693,637	-0.11(-0.12%)
Oct 05, 2017	92.85	92.90	92.67	92.72	2,039,733	-0.10(-0.10%)
Oct 04, 2017	92.93	92.93	92.73	92.81	2,519,131	-0.03(-0.03%)
Oct 03, 2017	92.74	92.87	92.71	92.84	2,890,064	+0.13(+0.14%)
Oct 02, 2017	92.87	92.90	92.71	92.71	3,691,772	+0.03(+0.04%)
Sep 29, 2017	92.88	92.89	92.62	92.68	2,342,260	-0.11(-0.12%)
Sep 28, 2017	92.69	92.86	92.64	92.79	2,153,124	-0.02(-0.02%)
Sep 27, 2017	92.82	92.95	92.78	92.81	4,642,419	-0.48(-0.51%)
Sep 26, 2017	93.28	93.34	93.20	93.28	1,219,516	-0.08(-0.08%)
Sep 25, 2017	93.19	93.43	93.09	93.36	2,215,349	+0.28(+0.30%)
Sep 22, 2017	93.22	93.23	93.06	93.08	950,020	+0.17(+0.18%)
Sep 21, 2017	93.08	93.21	92.92	92.92	2,746,996	-0.12(-0.13%)
Sep 20, 2017	93.31	93.32	92.89	93.04	2,755,686	-0.18(-0.20%)
Sep 19, 2017	93.35	93.40	93.19	93.22	773,914	-0.10(-0.11%)
Sep 18, 2017	93.32	93.41	93.24	93.33	3,485,490	-0.37(-0.39%)
Sep 15, 2017	93.59	93.69	93.42	93.69	1,697,645	+0.11(+0.12%)
Sep 14, 2017	93.47	93.60	93.44	93.58	1,583,261	+0.02(+0.02%)
Sep 13, 2017	93.77	93.77	93.55	93.56	1,828,559	-0.19(-0.20%)
Sep 12, 2017	93.83	93.83	93.67	93.75	3,640,984	-0.23(-0.24%)
Sep 11, 2017	94.14	94.17	93.98	93.98	2,535,731	-0.54(-0.57%)
Sep 08, 2017	94.56	94.56	94.40	94.52	1,435,712	-0.07(-0.07%)
Sep 07, 2017	94.27	94.66	94.27	94.59	4,933,701	+0.41(+0.43%)
Sep 06, 2017	94.38	94.44	94.08	94.18	1,840,713	-0.23(-0.24%)
Sep 05, 2017	94.10	94.42	94.08	94.41	3,511,107	+0.65(+0.70%)
Sep 01, 2017	93.93	93.95	93.70	93.75	3,976,807	-0.13(-0.14%)
Aug 31, 2017	93.75	93.90	93.74	93.89	1,180,073	+0.15(+0.16%)
Aug 30, 2017	93.67	93.79	93.67	93.74	1,498,612	-0.08(-0.08%)
Aug 29, 2017	94.04	94.05	93.72	93.82	1,833,279	+0.22(+0.23%)
Aug 28, 2017	93.47	93.61	93.44	93.60	1,062,567	+0.09(+0.09%)
Aug 25, 2017		93.57	93.31	93.52	1,161,488	+0.16(+0.17%)
Aug 24, 2017	93.36	93.46	93.31	93.36	2,906,238	-0.15(-0.16%)
Aug 23, 2017	93.39	93.51	93.31	93.51	1,436,531	+0.32(+0.34%)
Aug 22, 2017	93.28	93.28	93.14	93.19	1,134,997	-0.18(-0.20%)
Aug 21, 2017	93.33	93.43	93.30	93.37	829,118	+0.06(+0.07%)
Aug 18, 2017	93.46	93.52	93.17	93.31	1,424,607	+0.02(+0.02%)
Aug 17, 2017	93.00	93.32	92.96	93.29	1,887,647	+0.33(+0.35%)
Aug 16, 2017	92.70	93.10	92.68	92.96	2,490,278	+0.17(+0.19%)
Aug 15, 2017	92.69	92.87	92.67	92.79	1,321,449	-0.28(-0.30%)
Aug 14, 2017	93.11	93.20	93.03	93.07	1,597,992	-0.23(-0.24%)
Aug 11, 2017	93.14	93.35	93.10	93.29	1,050,239	+0.10(+0.11%)
Aug 10, 2017	93.02	93.22	93.00	93.19	1,627,839	+0.35(+0.37%)
Aug 09, 2017	93.07	93.09	92.84	92.84	1,461,855	+0.11(+0.12%)
Aug 08, 2017	92.77	92.78	92.58	92.73	1,473,047	-0.08(-0.08%)
Aug 07, 2017	92.71	92.82	92.66	92.81	638,811	+0.05(+0.06%)
Aug 04, 2017		93.00	92.55	92.75	1,459,561	-0.25(-0.27%)
Aug 03, 2017	92.87	93.03	92.80	93.00	1,817,156	+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.