Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2019		1184	1184	1184	0	-1.90(-0.16%)
May 30, 2019	1185	1186	1185	1186	8	+0.10(+0.01%)
May 29, 2019	1185	1186	1185	1186	6	+16.70(+1.43%)
May 28, 2019	1166	1186	1166	1169	6	-16.90(-1.42%)
May 24, 2019		1186	1186	1186	0	+0.00(+0.00%)
May 23, 2019	1168	1186	1168	1186	2	+0.90(+0.08%)
May 22, 2019	1186	1186	1185	1185	2	-0.90(-0.08%)
May 21, 2019	1186	1186	1186	1186	1	+1.00(+0.08%)
May 20, 2019	1184	1186	1184	1185	7	-0.90(-0.08%)
May 17, 2019		1186	1186	1186	0	-0.10(-0.01%)
May 16, 2019	1186	1186	1186	1186	8	+0.00(+0.00%)
May 15, 2019	1186	1186	1186	1186	1	+1.00(+0.08%)
May 14, 2019	1186	1186	1185	1185	2	-1.00(-0.08%)
May 13, 2019	1185	1186	1185	1186	6	+0.00(+0.00%)
May 10, 2019		1186	1186	1186	0	+1.40(+0.12%)
May 09, 2019	1186	1186	1184	1185	2	+0.50(+0.04%)
May 08, 2019	1185	1185	1183	1184	4	-0.20(-0.02%)
May 07, 2019	1186	1186	1184	1184	1	+19.30(+1.66%)
May 06, 2019	1163	1165	1163	1165	2	-19.30(-1.63%)
May 03, 2019		1184	1184	1184	0	+1.90(+0.16%)
May 02, 2019	1185	1185	1182	1182	3	-2.60(-0.22%)
Apr 30, 2019	1185	1185	1185	1185	0	+18.20(+1.56%)
Apr 29, 2019	1165	1167	1165	1167	2	-17.20(-1.45%)
Apr 26, 2019		1184	1184	1184	0	+0.00(+0.00%)
Apr 25, 2019	1185	1185	1183	1184	4	+0.10(+0.01%)
Apr 24, 2019	1185	1185	1183	1184	4	-1.10(-0.09%)
Apr 23, 2019	1185	1185	1185	1185	1	+13.20(+1.13%)
Apr 22, 2019	1168	1172	1168	1172	4	-13.40(-1.13%)
Apr 19, 2019	1185	1185	1185	1185	2	+1.60(+0.14%)
Apr 18, 2019	1185	1185	1183	1184	2	+0.10(+0.01%)
Apr 17, 2019	1185	1185	1184	1184	1	-0.90(-0.08%)
Apr 16, 2019	1186	1186	1184	1184	2	+15.10(+1.29%)
Apr 15, 2019	1168	1169	1168	1169	2	-1.00(-0.09%)
Apr 12, 2019		1170	1170	1170	0	+1.10(+0.09%)
Apr 11, 2019	1169	1169	1169	1169	1	-15.50(-1.31%)
Apr 10, 2019	1186	1186	1184	1185	4	+0.40(+0.03%)
Apr 09, 2019	1185	1185	1183	1184	5	+10.30(+0.88%)
Apr 08, 2019	1168	1174	1168	1174	6	-10.10(-0.85%)
Apr 05, 2019		1184	1184	1184	0	-0.30(-0.03%)
Apr 04, 2019	1186	1186	1184	1184	3	-1.60(-0.13%)
Apr 03, 2019	1186	1186	1186	1186	1	+2.30(+0.19%)
Apr 02, 2019	1185	1185	1183	1184	2	+9.80(+0.83%)
Apr 01, 2019	1167	1174	1167	1174	6	-9.80(-0.83%)
Mar 29, 2019		1184	1184	1184	0	-0.70(-0.06%)
Mar 28, 2019	1186	1186	1184	1184	2	+0.70(+0.06%)
Mar 27, 2019	1185	1185	1183	1184	2	-0.70(-0.06%)
Mar 26, 2019	1186	1186	1184	1184	3	-1.60(-0.13%)
Mar 25, 2019	1186	1186	1186	1186	1	+2.60(+0.22%)
Mar 22, 2019		1183	1183	1183	0	-1.90(-0.16%)
Mar 21, 2019	1187	1187	1185	1185	1	+0.70(+0.06%)
Mar 20, 2019	1186	1186	1184	1185	3	-1.40(-0.12%)
Mar 19, 2019	1186	1186	1186	1186	1	+17.80(+1.52%)
Mar 18, 2019	1166	1168	1166	1168	4	-16.70(-1.41%)
Mar 15, 2019		1185	1185	1185	0	+0.00(+0.00%)
Mar 14, 2019	1185	1186	1184	1185	5	-0.10(-0.01%)
Mar 13, 2019	1185	1185	1185	1185	1	+0.60(+0.05%)
Mar 12, 2019	1186	1186	1184	1184	3	-1.60(-0.13%)
Mar 11, 2019	1186	1186	1186	1186	1	+2.30(+0.19%)
Mar 08, 2019		1184	1184	1184	0	-0.60(-0.05%)
Mar 07, 2019	1186	1186	1184	1184	2	-0.50(-0.04%)
Mar 06, 2019	1186	1186	1184	1185	5	-1.20(-0.10%)
Mar 05, 2019	1186	1186	1186	1186	1	+16.10(+1.38%)
Mar 04, 2019	1168	1170	1168	1170	2	-14.10(-1.19%)
Mar 01, 2019		1184	1184	1184	0	-1.00(-0.08%)
Feb 28, 2019	1185	1185	1185	1185	1	-0.30(-0.03%)
Feb 27, 2019	1187	1187	1185	1185	3	+1.40(+0.12%)
Feb 26, 2019	1186	1186	1183	1184	6	+16.40(+1.40%)
Feb 25, 2019	1166	1168	1166	1168	2	-17.30(-1.46%)
Feb 22, 2019		1185	1185	1185	0	+0.40(+0.03%)
Feb 21, 2019	1186	1186	1184	1184	3	-1.60(-0.13%)
Feb 20, 2019	1186	1186	1186	1186	1	+0.00(+0.00%)
Feb 19, 2019	1186	1186	1186	1186	3	+22.70(+1.95%)
Feb 17, 2019	1163	1163	1163	1163	1	-21.50(-1.81%)
Feb 15, 2019		1185	1185	1185	0	-0.10(-0.01%)
Feb 14, 2019	1186	1186	1184	1185	4	+0.00(+0.00%)
Feb 13, 2019	1186	1186	1184	1185	4	+0.30(+0.03%)
Feb 12, 2019	1186	1186	1184	1185	3	+12.20(+1.04%)
Feb 11, 2019	1168	1172	1168	1172	4	-12.60(-1.06%)
Feb 08, 2019		1185	1185	1185	0	-1.00(-0.08%)
Feb 07, 2019	1186	1186	1186	1186	1	+1.30(+0.11%)
Feb 06, 2019	1186	1186	1184	1185	5	+0.30(+0.03%)
Feb 05, 2019	1186	1186	1184	1184	3	-1.60(-0.13%)
Feb 04, 2019	1186	1186	1186	1186	1	+15.80(+1.35%)
Feb 01, 2019		1170	1170	1170	0	-14.70(-1.24%)
Jan 31, 2019		1185	1185	1185	0	+4.70(+0.40%)
Jan 30, 2019	1185	1185	1180	1180	5	-4.20(-0.35%)
Jan 29, 2019	1186	1186	1184	1184	2	-1.60(-0.13%)
Jan 28, 2019	1186	1186	1186	1186	1	+14.80(+1.26%)
Jan 25, 2019		1171	1171	1171	0	+0.20(+0.02%)
Jan 24, 2019	1166	1171	1166	1171	4	+1.00(+0.09%)
Jan 23, 2019	1167	1170	1167	1170	3	+1.60(+0.14%)
Jan 22, 2019	1167	1168	1167	1168	2	-1.70(-0.15%)
Jan 20, 2019		1170	1170	1170	0	-3.80(-0.32%)
Jan 18, 2019		1174	1174	1174	0	+2.80(+0.24%)
Jan 17, 2019	1167	1171	1167	1171	4	-12.90(-1.09%)
Jan 16, 2019	1185	1185	1183	1184	5	-1.00(-0.08%)
Jan 15, 2019	1185	1185	1185	1185	1	+8.90(+0.76%)
Jan 14, 2019	1174	1176	1174	1176	3	+7.50(+0.64%)
Jan 11, 2019	1167	1169	1167	1169	2	-4.60(-0.39%)
Jan 10, 2019	1168	1173	1168	1173	5	+5.80(+0.50%)
Jan 09, 2019	1167	1167	1167	1167	1	-17.10(-1.44%)
Jan 08, 2019	1186	1186	1184	1184	3	-1.50(-0.13%)
Jan 07, 2019	1186	1186	1186	1186	1	+2.20(+0.19%)
Jan 04, 2019		1184	1184	1184	0	-1.20(-0.10%)
Jan 03, 2019	1185	1185	1185	1185	2	+15.10(+1.29%)
Jan 02, 2019	1167	1170	1167	1170	4	-16.10(-1.36%)
Dec 31, 2018		1186	1186	1186	0	+2.50(+0.21%)
Dec 28, 2018		1184	1184	1184	0	-1.50(-0.13%)
Dec 27, 2018	1185	1185	1185	1185	1	-0.90(-0.08%)
Dec 26, 2018	1186	1186	1186	1186	2	+14.20(+1.21%)
Dec 23, 2018		1172	1172	1172	0	+4.80(+0.41%)
Dec 21, 2018		1167	1167	1167	0	-3.50(-0.30%)
Dec 20, 2018	1168	1170	1168	1170	3	-13.50(-1.14%)
Dec 19, 2018	1185	1185	1184	1184	4	+15.20(+1.30%)
Dec 18, 2018	1167	1169	1167	1169	3	+2.50(+0.21%)
Dec 17, 2018	1164	1166	1164	1166	2	-1.70(-0.15%)
Dec 14, 2018		1168	1168	1168	0	-16.90(-1.43%)
Dec 13, 2018	1186	1186	1184	1185	5	-1.20(-0.10%)
Dec 12, 2018	1186	1186	1186	1186	1	+1.00(+0.08%)
Dec 11, 2018	1185	1185	1185	1185	2	+17.50(+1.50%)
Dec 10, 2018	1164	1168	1164	1168	3	-8.00(-0.68%)
Dec 07, 2018		1176	1176	1176	0	+7.50(+0.64%)
Dec 06, 2018	1166	1168	1166	1168	2	-16.00(-1.35%)
Dec 05, 2018	1185	1185	1184	1184	5	+15.50(+1.33%)
Dec 04, 2018	1167	1168	1167	1168	2	-3.20(-0.27%)
Dec 03, 2018	1170	1172	1170	1172	2	-12.70(-1.07%)
Nov 30, 2018		1184	1184	1184	0	-1.60(-0.13%)
Nov 29, 2018	1186	1186	1186	1186	1	+12.70(+1.08%)
Nov 28, 2018	1166	1173	1166	1173	6	-11.10(-0.94%)
Nov 27, 2018	1186	1186	1184	1184	3	-1.60(-0.13%)
Nov 26, 2018	1186	1186	1186	1186	1	+15.20(+1.30%)
Nov 23, 2018		1171	1171	1171	0	-13.60(-1.15%)
Nov 22, 2018	1186	1186	1184	1184	2	+0.00(+0.00%)
Nov 21, 2018	1186	1186	1184	1184	3	-1.60(-0.13%)
Nov 20, 2018	1186	1186	1186	1186	1	+1.00(+0.08%)
Nov 19, 2018	1185	1185	1185	1185	1	+26.60(+2.30%)
Nov 18, 2018	1158	1158	1158	1158	2	-10.10(-0.86%)
Nov 16, 2018		1168	1168	1168	0	-16.00(-1.35%)
Nov 15, 2018	1186	1186	1184	1184	3	-1.50(-0.13%)
Nov 14, 2018	1186	1186	1186	1186	1	+12.50(+1.07%)
Nov 13, 2018	1170	1174	1170	1174	5	+3.90(+0.33%)
Nov 11, 2018	1170	1170	1170	1170	1	-14.90(-1.26%)
Nov 09, 2018		1184	1184	1184	0	-1.50(-0.13%)
Nov 08, 2018	1186	1186	1186	1186	1	+0.00(+0.00%)
Nov 07, 2018	1186	1186	1186	1186	1	+1.20(+0.10%)
Nov 06, 2018	1186	1186	1184	1185	5	-1.20(-0.10%)
Nov 05, 2018	1186	1186	1186	1186	1	+16.10(+1.38%)
Nov 02, 2018		1170	1170	1170	0	+0.10(+0.01%)
Nov 01, 2018	1167	1170	1167	1170	3	-14.90(-1.26%)
Oct 31, 2018	1186	1186	1184	1185	4	-1.30(-0.11%)
Oct 30, 2018	1186	1186	1186	1186	1	+24.50(+2.11%)
Oct 28, 2018	1161	1162	1161	1162	2	-8.70(-0.74%)
Oct 26, 2018	1167	1170	1167	1170	3	-14.70(-1.24%)
Oct 25, 2018	1186	1186	1184	1185	6	-1.10(-0.09%)
Oct 24, 2018	1186	1186	1186	1186	2	+0.00(+0.00%)
Oct 23, 2018	1186	1186	1186	1186	1	+20.80(+1.79%)
Oct 22, 2018	1162	1165	1162	1165	3	-6.10(-0.52%)
Oct 19, 2018		1171	1171	1171	0	+2.50(+0.21%)
Oct 18, 2018	1167	1169	1167	1169	2	-0.30(-0.03%)
Oct 17, 2018	1168	1169	1168	1169	3	-14.40(-1.22%)
Oct 16, 2018	1185	1185	1184	1184	2	-1.50(-0.13%)
Oct 15, 2018	1185	1185	1185	1185	1	+13.50(+1.15%)
Oct 12, 2018		1172	1172	1172	0	-0.20(-0.02%)
Oct 11, 2018	1167	1172	1167	1172	3	+2.70(+0.23%)
Oct 10, 2018	1168	1169	1168	1169	2	+1.80(+0.15%)
Oct 09, 2018	1165	1167	1165	1167	4	+2.60(+0.22%)
Oct 07, 2018	1165	1165	1165	1165	1	-6.70(-0.57%)
Oct 05, 2018		1171	1171	1171	0	-0.20(-0.02%)
Oct 04, 2018	1167	1172	1167	1172	3	-12.50(-1.06%)
Oct 03, 2018	1185	1185	1184	1184	5	-1.00(-0.08%)
Oct 02, 2018	1185	1185	1185	1185	1	+15.40(+1.32%)
Oct 01, 2018		1170	1170	1170	0	-14.40(-1.22%)
Sep 28, 2018		1184	1184	1184	0	-2.00(-0.17%)
Sep 27, 2018	1186	1186	1186	1186	1	+16.60(+1.42%)
Sep 26, 2018	1168	1169	1168	1169	2	-1.00(-0.09%)
Sep 25, 2018	1169	1170	1169	1170	12	+1.10(+0.09%)
Sep 24, 2018	1169	1169	1169	1169	9	+0.40(+0.03%)
Sep 21, 2018		1169	1169	1169	0	-0.70(-0.06%)
Sep 20, 2018	1168	1170	1168	1170	2	+0.60(+0.05%)
Sep 19, 2018	1168	1169	1168	1169	1	+0.40(+0.03%)
Sep 18, 2018	1167	1169	1167	1169	2	-7.80(-0.66%)
Sep 17, 2018	1176	1176	1176	1176	2	+7.20(+0.62%)
Sep 14, 2018		1169	1169	1169	0	+1.10(+0.09%)
Sep 13, 2018	1166	1168	1166	1168	2	-0.60(-0.05%)
Sep 12, 2018	1167	1169	1167	1169	2	-0.50(-0.04%)
Sep 11, 2018	1168	1169	1168	1169	3	-4.90(-0.42%)
Sep 09, 2018	1174	1174	1174	1174	1	+5.80(+0.50%)
Sep 07, 2018		1168	1168	1168	0	+1.00(+0.09%)
Sep 05, 2018		1167	1167	1167	0	-0.40(-0.03%)
Sep 04, 2018	1168	1168	1168	1168	2	-6.70(-0.57%)
Sep 02, 2018	1174	1174	1174	1174	1	+6.30(+0.54%)
Aug 31, 2018		1168	1168	1168	0	+0.30(+0.03%)
Aug 30, 2018	1168	1168	1168	1168	1	-0.30(-0.03%)
Aug 29, 2018	1168	1168	1168	1168	2	+0.60(+0.05%)
Aug 28, 2018	1167	1168	1167	1168	2	+6.60(+0.57%)
Aug 26, 2018	1161	1161	1161	1161	1	-3.70(-0.32%)
Aug 24, 2018		1165	1165	1165	0	-4.90(-0.42%)
Aug 23, 2018	1168	1170	1168	1170	2	-15.40(-1.30%)
Aug 22, 2018	1186	1186	1184	1185	6	-1.10(-0.09%)
Aug 21, 2018	1186	1186	1186	1186	1	+20.80(+1.79%)
Aug 20, 2018	1162	1165	1162	1165	4	-3.10(-0.27%)
Aug 17, 2018		1168	1168	1168	0	-2.50(-0.21%)
Aug 16, 2018	1166	1171	1166	1171	4	-2.90(-0.25%)
Aug 15, 2018	1167	1174	1167	1174	6	-11.30(-0.95%)
Aug 14, 2018	1186	1186	1184	1185	8	-0.90(-0.08%)
Aug 13, 2018	1186	1186	1186	1186	2	+14.50(+1.24%)
Aug 10, 2018		1171	1171	1171	0	+2.40(+0.21%)
Aug 09, 2018	1168	1169	1168	1169	3	-2.50(-0.21%)
Aug 08, 2018	1167	1172	1167	1172	4	-9.30(-0.79%)
Aug 07, 2018	1185	1185	1180	1181	5	-4.20(-0.35%)
Aug 06, 2018	1185	1185	1185	1185	1	+13.10(+1.12%)
Aug 03, 2018		1172	1172	1172	0	+2.20(+0.19%)
Aug 02, 2018	1168	1170	1168	1170	2	-3.30(-0.28%)
Aug 01, 2018	1168	1173	1168	1173	5	+0.70(+0.06%)
Jul 31, 2018	1167	1172	1167	1172	5	+1.90(+0.16%)
Jul 30, 2018	1164	1170	1164	1170	5	+2.90(+0.25%)
Jul 27, 2018		1168	1168	1168	0	-25.61(-2.15%)
Jul 26, 2018	1193	1193	1193	1193	0	-0.25(-0.02%)
Jul 25, 2018	1193	1193	1193	1193	0	+0.25(+0.02%)
Jul 24, 2018	1193	1193	1193	1193	0	+8.07(+0.68%)
Jul 23, 2018	1185	1185	1185	1185	0	-4.96(-0.42%)
Jul 22, 2018	1190	1190	1190	1190	0	+0.00(+0.00%)
Jul 20, 2018	1192	1192	1190	1190	0	-2.07(-0.17%)
Jul 19, 2018	1192	1192	1192	1192	0	+2.07(+0.17%)
Jul 18, 2018	1190	1190	1190	1190	0	-1.00(-0.08%)
Jul 17, 2018	1191	1191	1191	1191	0	-0.68(-0.06%)
Jul 16, 2018	1192	1192	1192	1192	0	-1.22(-0.10%)
Jul 15, 2018		1193	1193	1193	0	+0.00(+0.00%)
Jul 13, 2018		1193	1193	1193	0	+2.90(+0.24%)
Jul 12, 2018	1190	1190	1190	1190	0	-0.70(-0.06%)
Jul 11, 2018	1191	1191	1191	1191	0	+1.99(+0.17%)
Jul 10, 2018	1189	1189	1189	1189	0	+0.00(+0.00%)
Jul 09, 2018	1189	1189	1189	1189	0	-1.96(-0.16%)
Jul 08, 2018	1191	1191	1191	1191	0	+0.00(+0.00%)
Jul 06, 2018	1192	1192	1191	1191	0	-1.28(-0.11%)
Jul 05, 2018	1192	1192	1192	1192	0	+1.28(+0.11%)
Jul 04, 2018	1191	1191	1191	1191	0	+0.19(+0.02%)
Jul 03, 2018	1190	1190	1190	1190	0	-0.07(-0.01%)
Jul 02, 2018	1191	1191	1191	1191	0	-6.52(-0.54%)
Jul 01, 2018	1197	1197	1197	1197	0	+0.00(+0.00%)
Jun 29, 2018				1197	0	-2.23(-0.19%)
Jun 28, 2018	1199	1199	1199	1199	0	+2.63(+0.22%)
Jun 27, 2018	1197	1197	1197	1197	0	+7.02(+0.59%)
Jun 26, 2018	1190	1190	1190	1190	0	-1.02(-0.09%)
Jun 25, 2018	1191	1191	1191	1191	0	+3.17(+0.27%)
Jun 24, 2018	1188	1188	1188	1188	0	+0.00(+0.00%)
Jun 22, 2018	1189	1189	1188	1188	0	-1.15(-0.10%)
Jun 21, 2018	1189	1189	1189	1189	0	+0.15(+0.01%)
Jun 20, 2018	1188	1188	1188	1188	0	-0.15(-0.01%)
Jun 19, 2018	1189	1189	1189	1189	0	-3.60(-0.30%)
Jun 18, 2018	1192	1192	1192	1192	0	+3.60(+0.30%)
Jun 17, 2018	1189	1189	1189	1189	0	+0.00(+0.00%)
Jun 15, 2018	1189	1189	1189	1189	0	+0.00(+0.00%)
Jun 14, 2018	1189	1189	1189	1189	0	-8.90(-0.74%)
Jun 13, 2018	1198	1198	1198	1198	0	+8.90(+0.75%)
Jun 12, 2018	1189	1189	1189	1189	0	-1.13(-0.09%)
Jun 11, 2018	1190	1190	1190	1190	0	-0.66(-0.06%)
Jun 10, 2018	1190	1190	1190	1190	0	+0.00(+0.00%)
Jun 08, 2018	1192	1192	1190	1190	0	-1.06(-0.09%)
Jun 07, 2018	1192	1192	1192	1192	0	+1.80(+0.15%)
Jun 06, 2018	1190	1190	1190	1190	0	-7.02(-0.59%)
Jun 05, 2018	1197	1197	1197	1197	0	-1.10(-0.09%)
Jun 04, 2018	1198	1198	1198	1198	0	+6.37(+0.53%)
Jun 03, 2018	1191	1191	1191	1191	0	+0.00(+0.00%)

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.