Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2019	93.62	93.62	93.62	93.62	106	+0.01(+0.01%)
Mar 28, 2019	93.61	93.61	93.61	93.61	466	-0.01(-0.01%)
Mar 27, 2019	93.62	93.62	93.62	93.62	2	+0.01(+0.01%)
Mar 26, 2019	93.61	93.61	93.61	93.61	121	-0.01(-0.01%)
Mar 25, 2019	93.63	93.63	93.61	93.61	996	-0.01(-0.01%)
Mar 22, 2019	93.61	93.66	93.61	93.62	12,341	+0.08(+0.09%)
Mar 21, 2019	93.54	93.54	93.54	93.54	3	+0.00(+0.00%)
Mar 20, 2019	93.54	93.54	93.54	93.54	11	+0.02(+0.02%)
Mar 19, 2019	93.54	93.54	93.52	93.52	1,222	+0.02(+0.02%)
Mar 18, 2019	93.50	93.50	93.50	93.50	2	+0.01(+0.01%)
Mar 15, 2019	93.47	93.49	93.46	93.49	7,447	-0.05(-0.05%)
Mar 14, 2019	93.54	93.54	93.54	93.54	2,078	+0.09(+0.10%)
Mar 13, 2019	93.44	93.45	93.43	93.45	10,294	-0.00(-0.01%)
Mar 12, 2019	93.44	93.46	93.43	93.46	11,218	+0.00(+0.00%)
Mar 11, 2019	93.46	93.46	93.46	93.46	73	+0.02(+0.02%)
Mar 08, 2019	93.43	93.44	93.43	93.44	106	-0.03(-0.03%)
Mar 07, 2019	93.45	93.46	93.45	93.46	22,004	+0.01(+0.01%)
Mar 06, 2019	93.45	93.48	93.45	93.46	4,625	+0.07(+0.07%)
Mar 05, 2019	93.39	93.39	93.39	93.39	2	-0.01(-0.02%)
Mar 04, 2019	93.37	93.43	93.37	93.40	3,593	+0.06(+0.06%)
Mar 01, 2019	93.35	93.35	93.35	93.35	106	+0.01(+0.01%)
Feb 28, 2019	93.34	93.34	93.34	93.34	27	-0.01(-0.01%)
Feb 27, 2019	93.35	93.35	93.35	93.35	35	+0.00(+0.01%)
Feb 26, 2019	93.34	93.34	93.34	93.34	205	+0.00(+0.00%)
Feb 25, 2019	93.32	93.34	93.31	93.34	2,265	+0.21(+0.22%)
Feb 22, 2019	93.36	93.36	93.13	93.13	5,329	-0.18(-0.20%)
Feb 21, 2019	93.32	93.32	93.32	93.32	2	-0.01(-0.02%)
Feb 20, 2019	93.33	93.33	93.33	93.33	20	+0.01(+0.02%)
Feb 19, 2019	93.32	93.32	93.32	93.32	8	+0.04(+0.05%)
Feb 15, 2019	93.25	93.28	93.25	93.28	319	+0.02(+0.03%)
Feb 14, 2019	93.25	93.25	93.25	93.25	60	+0.02(+0.03%)
Feb 13, 2019	93.23	93.29	93.23	93.23	8,250	-0.05(-0.05%)
Feb 12, 2019	93.25	93.28	93.22	93.28	22,135	+0.02(+0.03%)
Feb 11, 2019	93.25	93.25	93.25	93.25	7	-0.01(-0.02%)
Feb 08, 2019	93.28	93.34	93.27	93.27	21,959	-0.00(-0.00%)
Feb 07, 2019	93.25	93.29	93.25	93.27	7,943	+0.07(+0.08%)
Feb 06, 2019	93.20	93.20	93.20	93.20	81	-0.02(-0.02%)
Feb 05, 2019	93.25	93.25	93.21	93.21	546	+0.04(+0.04%)
Feb 04, 2019	93.18	93.18	93.15	93.18	266	-0.02(-0.03%)
Feb 01, 2019	93.13	93.20	93.09	93.20	2,131	+0.00(+0.01%)
Jan 31, 2019	93.14	93.20	93.14	93.20	6,972	+0.05(+0.05%)
Jan 30, 2019	93.13	93.15	93.12	93.15	25,093	-0.03(-0.03%)
Jan 29, 2019	93.15	93.17	93.15	93.17	23,085	+0.04(+0.05%)
Jan 28, 2019	93.13	93.15	93.13	93.13	3,573	+0.05(+0.05%)
Jan 25, 2019	93.09	93.11	93.08	93.08	3,096	+0.03(+0.03%)
Jan 24, 2019	93.03	93.05	93.03	93.05	175	+0.00(+0.01%)
Jan 23, 2019	93.05	93.07	93.05	93.05	25,422	+0.01(+0.02%)
Jan 22, 2019	93.06	93.06	93.04	93.04	6,586	+0.04(+0.04%)
Jan 18, 2019	93.00	93.00	93.00	93.00	1,067	+0.03(+0.04%)
Jan 17, 2019	92.95	92.97	92.95	92.97	216	+0.04(+0.05%)
Jan 16, 2019	92.90	92.92	92.89	92.92	2,192	-0.01(-0.01%)
Jan 15, 2019	92.92	92.96	92.92	92.93	1,129	+0.02(+0.02%)
Jan 14, 2019	92.85	92.94	92.85	92.91	1,067	-0.03(-0.03%)
Jan 11, 2019	92.94	92.94	92.94	92.94	2,456	+0.08(+0.09%)
Jan 10, 2019	92.85	92.86	92.85	92.86	258	-0.02(-0.02%)
Jan 09, 2019	92.84	92.89	92.83	92.88	10,785	+0.05(+0.06%)
Jan 08, 2019	92.79	92.82	92.79	92.82	1,712	-0.00(-0.01%)
Jan 07, 2019	92.83	92.83	92.83	92.83	9	+0.03(+0.04%)
Jan 04, 2019	92.80	92.80	92.80	92.80	106	-0.09(-0.10%)
Jan 03, 2019	92.85	92.91	92.85	92.89	536	+0.07(+0.08%)
Jan 02, 2019	92.81	92.82	92.81	92.82	120	+0.00(+0.01%)
Dec 31, 2018	92.81	92.81	92.81	92.81	106	+0.01(+0.02%)
Dec 28, 2018	92.80	92.93	92.74	92.80	7,795	+0.00(+0.01%)
Dec 27, 2018	92.80	92.80	92.79	92.79	574	+0.02(+0.03%)
Dec 26, 2018	92.78	92.78	92.77	92.77	324	+0.02(+0.02%)
Dec 24, 2018	92.72	92.75	92.72	92.75	107	+0.00(+0.00%)
Dec 21, 2018	92.75	92.77	92.74	92.74	2,782	+0.05(+0.05%)
Dec 20, 2018	92.71	92.71	92.68	92.70	9,293	-0.03(-0.04%)
Dec 19, 2018	92.73	92.73	92.73	92.73	209	-0.00(-0.01%)
Dec 18, 2018	92.74	92.76	92.72	92.74	1,394	+0.00(+0.01%)
Dec 17, 2018	92.73	92.74	92.73	92.73	6,084	+0.04(+0.05%)
Dec 14, 2018	92.72	92.72	92.69	92.69	2,140	+0.03(+0.03%)
Dec 13, 2018	92.66	92.66	92.66	92.66	2	-0.00(-0.00%)
Dec 12, 2018	92.62	92.67	92.62	92.67	2,791	-0.01(-0.02%)
Dec 11, 2018	92.70	92.72	92.68	92.68	4,813	-0.02(-0.02%)
Dec 10, 2018	92.71	92.72	92.70	92.70	8,563	+0.02(+0.02%)
Dec 07, 2018	92.68	92.68	92.68	92.68	107	-0.03(-0.03%)
Dec 06, 2018	92.71	92.75	92.70	92.70	2,943	+0.03(+0.04%)
Dec 04, 2018	92.67	92.67	92.67	92.67	214	+0.01(+0.01%)
Dec 03, 2018	92.70	92.76	92.66	92.66	2,759	-0.04(-0.04%)
Nov 30, 2018	92.70	92.70	92.70	92.70	428	-0.02(-0.02%)
Nov 29, 2018	92.72	92.72	92.72	92.72	1,774	+0.06(+0.06%)
Nov 28, 2018	92.65	92.66	92.65	92.66	8,203	-0.04(-0.04%)
Nov 27, 2018	92.71	92.72	92.64	92.70	10,697	+0.02(+0.02%)
Nov 26, 2018	92.68	92.68	92.68	92.68	297	+0.01(+0.01%)
Nov 23, 2018	92.67	92.67	92.67	92.67	107	-0.00(-0.00%)
Nov 21, 2018		92.68	92.68	92.68	0	+0.00(+0.00%)
Nov 20, 2018	92.68	92.68	92.68	92.68	3	+0.00(+0.00%)
Nov 19, 2018	92.68	92.68	92.68	92.68	109	+0.00(+0.00%)
Nov 16, 2018	92.65	92.67	92.65	92.67	643	+0.05(+0.05%)
Nov 15, 2018	92.63	92.63	92.63	92.63	109	-0.02(-0.02%)
Nov 14, 2018	92.64	92.64	92.64	92.64	111	-0.03(-0.03%)
Nov 13, 2018	92.67	92.67	92.67	92.67	2	+0.00(+0.00%)
Nov 12, 2018	92.64	92.67	92.62	92.67	4,186	+0.05(+0.05%)
Nov 09, 2018	92.65	92.67	92.63	92.63	2,680	-0.00(-0.00%)
Nov 08, 2018	92.63	92.63	92.63	92.63	169	+0.08(+0.08%)
Nov 07, 2018	92.55	92.55	92.55	92.55	2	+0.00(+0.00%)
Nov 06, 2018	92.55	92.55	92.55	92.55	170	+0.00(+0.00%)
Nov 05, 2018	92.55	92.55	92.55	92.55	248	+0.00(+0.00%)
Nov 02, 2018	92.55	92.55	92.55	92.55	107	+0.00(+0.00%)
Nov 01, 2018	92.55	92.55	92.55	92.55	8,981	-0.00(-0.00%)
Oct 31, 2018	92.56	92.56	92.55	92.55	3,377	-0.04(-0.04%)
Oct 30, 2018	92.59			92.59	198	+0.00(+0.00%)
Oct 29, 2018	92.59	92.59	92.59	92.59	108	+0.00(+0.00%)
Oct 26, 2018	90.78	92.59	90.78	92.59	643	+0.03(+0.03%)
Oct 25, 2018	92.56	92.56	92.56	92.56	258	+0.05(+0.05%)
Oct 24, 2018	92.70	92.70	92.52	92.52	1,091	-0.14(-0.15%)
Oct 23, 2018	92.55	92.66	92.55	92.66	808	+0.01(+0.01%)
Oct 22, 2018		92.65	92.65	92.65	0	+0.00(+0.00%)
Oct 19, 2018	92.65	92.65	92.65	92.65	322	+0.14(+0.15%)
Oct 18, 2018		92.51	92.51	92.51	0	+0.00(+0.00%)
Oct 17, 2018	92.51	92.51	92.51	92.51	80	+0.00(+0.00%)
Oct 16, 2018	92.56	92.56	92.51	92.51	17,699	-0.04(-0.05%)
Oct 15, 2018	92.55	92.55	92.55	92.55	465	+0.01(+0.01%)
Oct 12, 2018	92.55	92.55	92.55	92.55	1,181	-0.02(-0.02%)
Oct 11, 2018	92.53	92.56	92.52	92.56	1,701	+0.06(+0.06%)
Oct 10, 2018	92.54	92.54	92.51	92.51	9,868	+0.00(+0.00%)
Oct 09, 2018	92.53	92.53	92.51	92.51	37,332	-0.02(-0.02%)
Oct 08, 2018	92.51	92.53	92.51	92.53	1,291	+0.02(+0.02%)
Oct 05, 2018	92.51	92.51	92.51	92.51	322	-0.00(-0.00%)
Oct 04, 2018	92.51	92.63	92.51	92.51	15,238	+0.00(+0.00%)
Oct 03, 2018	92.52	92.52	92.51	92.51	230	-0.02(-0.02%)
Oct 02, 2018	92.49	92.53	92.49	92.53	2,054	+0.05(+0.05%)
Oct 01, 2018	92.48	92.48	92.48	92.48	406	+0.01(+0.01%)
Sep 28, 2018	92.47	92.47	92.47	92.47	107	+0.05(+0.05%)
Sep 27, 2018	92.42	92.42	92.42	92.42	657	+0.00(+0.00%)
Sep 26, 2018	92.42	92.42	92.42	92.42	182	-0.01(-0.02%)
Sep 25, 2018		92.44	92.44	92.44	0	+0.00(+0.00%)
Sep 24, 2018	92.44	92.44	92.44	92.44	107	-0.13(-0.14%)
Sep 21, 2018	92.44	92.57	92.44	92.57	2,689	+0.13(+0.14%)
Sep 20, 2018		92.44	92.44	92.44	0	+0.00(+0.00%)
Sep 19, 2018	92.41	92.44	92.41	92.44	679	+0.00(+0.00%)
Sep 18, 2018	92.44	92.44	92.44	92.44	107,903	+0.04(+0.04%)
Sep 17, 2018	92.43	92.43	92.40	92.40	1,255	+0.00(+0.00%)
Sep 14, 2018	92.40	92.40	92.40	92.40	107	+0.01(+0.01%)
Sep 13, 2018	92.39	92.39	92.39	92.39	60	+0.00(+0.00%)
Sep 12, 2018	92.37	92.39	92.37	92.39	223	+0.00(+0.00%)
Sep 11, 2018	92.39	92.39	92.39	92.39	248	+0.03(+0.03%)
Sep 10, 2018	92.35	92.37	92.35	92.36	1,453	-0.01(-0.01%)
Sep 07, 2018	92.37	92.37	92.37	92.37	107	+0.02(+0.02%)
Sep 06, 2018	92.35	92.35	92.35	92.35	57	+0.00(+0.00%)
Sep 05, 2018	92.35	92.35	92.35	92.35	10	+0.00(+0.00%)
Sep 04, 2018	92.35	92.35	92.35	92.35	108	+0.04(+0.05%)
Aug 31, 2018		92.31	92.31	92.31	0	-0.03(-0.04%)
Aug 30, 2018	92.35	92.35	92.35	92.35	107	+0.05(+0.06%)
Aug 29, 2018	92.29	92.29	92.29	92.29	22	+0.00(+0.00%)
Aug 28, 2018	92.29	92.29	92.29	92.29	9	+0.00(+0.00%)
Aug 27, 2018	92.29	92.29	92.29	92.29	287	+0.07(+0.07%)
Aug 24, 2018	92.23	92.23	92.23	92.23	107	+0.00(+0.00%)
Aug 23, 2018	92.23			92.23	90	+0.00(+0.00%)
Aug 22, 2018	92.23			92.23	19	+0.00(+0.00%)
Aug 21, 2018	92.23			92.23	89	+0.00(+0.00%)
Aug 20, 2018	92.23			92.23	5	+0.00(+0.00%)
Aug 17, 2018	92.23	92.23	92.23	92.23	107	+0.00(+0.00%)
Aug 16, 2018	92.23	92.23	92.23	92.23	126	-0.02(-0.02%)
Aug 15, 2018	92.24			92.24	104	+0.00(+0.00%)
Aug 14, 2018		92.24	92.24	92.24	0	+0.00(+0.00%)
Aug 13, 2018	92.22	92.24	92.21	92.24	5,139	+0.05(+0.05%)
Aug 10, 2018	92.20	92.20	92.20	92.20	107	+0.00(+0.00%)
Aug 09, 2018	92.19	92.20	92.19	92.20	250	+0.07(+0.08%)
Aug 08, 2018	92.12	92.12	92.12	92.12	2	+0.00(+0.00%)
Aug 07, 2018	92.12	92.12	92.12	92.12	4	+0.00(+0.00%)
Aug 06, 2018	92.17	92.17	92.12	92.12	1,859	-0.02(-0.02%)
Aug 03, 2018	92.14	92.14	92.14	92.14	107	+0.00(+0.00%)
Aug 02, 2018	92.14	92.14	92.14	92.14	122	+0.01(+0.01%)
Aug 01, 2018	92.13			92.13	61	+0.00(+0.00%)
Jul 31, 2018	92.13	92.13	92.13	92.13	174	+0.00(+0.00%)
Jul 30, 2018	92.12	92.13	92.12	92.13	981	+0.05(+0.05%)
Jul 27, 2018	92.09	92.09	92.09	92.09	323	+0.04(+0.04%)
Jul 26, 2018	92.05	92.05	92.05	92.05	329	-0.01(-0.01%)
Jul 25, 2018	92.06	92.06	92.06	92.06	137	+0.12(+0.13%)
Jul 11, 2018		91.94	91.94	91.94	0	-0.03(-0.03%)
Jul 10, 2018	91.97	91.97	91.97	91.97	193	+0.06(+0.07%)
Jul 02, 2018		91.90	91.90	91.90	14	+0.00(+0.00%)
Jun 28, 2018		91.90	91.90	91.90	90	+0.01(+0.01%)
Jun 26, 2018		91.89	91.89	91.89	17	-0.08(-0.09%)
Jun 25, 2018	91.97	91.97	91.97	91.97	5,477	+0.10(+0.11%)
Jun 22, 2018	91.88	91.88	91.88	91.88	200	+0.00(+0.00%)
Jun 20, 2018		91.88	91.88	91.88	0	+0.03(+0.03%)
Jun 15, 2018		91.85	91.85	91.85	2	+0.05(+0.05%)
Jun 14, 2018	91.82	91.84	91.80	91.80	2,204	-0.00(-0.00%)
Jun 13, 2018	91.80	91.80	91.80	91.80	111	+0.06(+0.06%)
Jun 05, 2018		91.75	91.75	91.75	0	-0.01(-0.01%)
Jun 04, 2018	91.76	91.76	91.76	91.76	270	-0.01(-0.01%)
Jun 01, 2018	95.41	95.87	91.75	91.76	3,594	+0.06(+0.06%)
May 24, 2018		91.71	91.71	91.71	10	+0.04(+0.04%)
May 22, 2018		91.67	91.67	91.67	50	+0.02(+0.02%)
May 16, 2018		91.65	91.65	91.65	5	+0.06(+0.06%)
May 10, 2018		91.60	91.60	91.60	53	-0.01(-0.01%)
May 08, 2018		91.60	91.60	91.60	49	+0.13(+0.14%)
Apr 25, 2018		91.48	91.48	91.48	73	+0.01(+0.01%)
Apr 20, 2018		91.46	91.46	91.46	104	+0.05(+0.05%)
Apr 19, 2018	91.47	91.47	91.42	91.42	1,201	-0.02(-0.02%)
Apr 18, 2018	91.44	91.44	91.44	91.44	542	+0.00(+0.00%)
Apr 16, 2018		91.44	91.44	91.44	20	-0.30(-0.32%)
Apr 13, 2018	91.36	93.85	91.36	91.73	6,797	+0.33(+0.36%)
Apr 09, 2018		91.40	91.40	91.40	34	+0.01(+0.01%)
Apr 06, 2018	91.39	91.39	91.39	91.39	142	+0.02(+0.02%)

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.