Date	Open	High	Low	Close	Volume	Change (%)
Dec 10, 2019		110.54	110.54	110.54	0	-0.33(-0.30%)
Dec 09, 2019	110.47	111.29	110.47	110.88	33,203	+0.33(+0.30%)
Dec 06, 2019	111.52	111.52	110.45	110.55	6,773	+0.75(+0.68%)
Dec 05, 2019	110.52	110.52	109.57	109.80	8,894	-0.26(-0.23%)
Dec 04, 2019	110.38	110.55	110.02	110.06	5,907	+0.24(+0.22%)
Dec 03, 2019	109.83	110.08	109.21	109.81	18,807	-1.02(-0.92%)
Dec 02, 2019	111.95	111.95	110.53	110.84	12,555	-0.78(-0.70%)
Nov 29, 2019	112.31	112.31	111.62	111.62	9,999	-0.71(-0.64%)
Nov 27, 2019	112.10	112.35	111.95	112.33	15,160	+0.65(+0.58%)
Nov 26, 2019	111.41	111.92	111.41	111.68	9,386	+0.13(+0.11%)
Nov 25, 2019	111.36	111.64	111.33	111.56	29,831	+0.66(+0.60%)
Nov 22, 2019	111.07	111.07	110.54	110.90	6,881	+0.22(+0.20%)
Nov 21, 2019	110.99	110.99	110.57	110.68	8,877	-0.16(-0.14%)
Nov 20, 2019	111.38	111.60	110.24	110.84	69,182	+0.02(+0.02%)
Nov 19, 2019	111.75	111.75	110.56	110.82	27,371	-1.24(-1.11%)
Nov 18, 2019	111.91	112.14	111.80	112.06	14,845	+0.28(+0.25%)
Nov 15, 2019	112.52	112.52	111.55	111.78	24,191	+0.27(+0.24%)
Nov 14, 2019	111.84	111.90	111.03	111.51	41,032	+0.51(+0.46%)
Nov 13, 2019	111.12	111.12	110.32	111.00	21,785	+0.10(+0.09%)
Nov 12, 2019	110.75	111.25	110.72	110.90	20,803	+0.29(+0.26%)
Nov 11, 2019	110.86	110.86	110.34	110.61	17,569	-0.24(-0.21%)
Nov 08, 2019	110.87	110.92	110.43	110.85	22,793	-0.05(-0.05%)
Nov 07, 2019	111.42	111.84	110.90	110.90	13,455	+0.17(+0.15%)
Nov 06, 2019	110.90	110.96	110.48	110.73	15,658	+0.18(+0.16%)
Nov 05, 2019	110.19	110.85	110.19	110.55	23,866	+0.43(+0.39%)
Nov 04, 2019	110.15	110.22	109.97	110.12	5,528	+0.61(+0.55%)
Nov 01, 2019	109.41	109.54	109.30	109.52	19,460	+1.36(+1.26%)
Oct 31, 2019	109.07	109.07	107.81	108.16	6,503	-0.88(-0.81%)
Oct 30, 2019	108.44	109.22	108.33	109.03	17,084	+0.29(+0.26%)
Oct 29, 2019	109.40	109.40	108.65	108.75	8,087	-0.81(-0.74%)
Oct 28, 2019	109.24	109.58	109.18	109.55	6,309	+0.52(+0.48%)
Oct 25, 2019	107.77	109.23	107.77	109.03	11,504	-0.04(-0.04%)
Oct 24, 2019	108.90	109.16	108.77	109.08	16,107	+0.37(+0.34%)
Oct 23, 2019	109.42	109.42	108.55	108.70	5,077	-0.76(-0.69%)
Oct 22, 2019	109.41	109.90	109.41	109.46	6,529	+0.05(+0.04%)
Oct 21, 2019	109.63	109.67	109.05	109.41	29,097	-0.04(-0.03%)
Oct 18, 2019	109.63	109.78	109.33	109.45	9,354	-0.43(-0.39%)
Oct 17, 2019	109.85	110.03	109.56	109.88	11,025	+0.90(+0.83%)
Oct 16, 2019	108.82	109.28	108.78	108.98	6,218	+0.57(+0.52%)
Oct 15, 2019	107.43	108.58	107.43	108.41	5,993	+1.24(+1.16%)
Oct 14, 2019	107.30	107.50	107.14	107.17	5,640	-0.29(-0.27%)
Oct 11, 2019	107.28	108.11	107.28	107.45	21,503	+1.35(+1.27%)
Oct 10, 2019	105.73	106.36	105.73	106.10	6,541	+0.68(+0.65%)
Oct 09, 2019	105.08	105.71	105.08	105.42	8,515	+1.04(+1.00%)
Oct 08, 2019	104.60	105.28	104.37	104.37	7,119	-0.88(-0.84%)
Oct 07, 2019	105.31	105.75	104.92	105.26	22,933	-0.25(-0.24%)
Oct 04, 2019	104.71	105.55	104.71	105.51	6,236	+1.20(+1.15%)
Oct 03, 2019	103.08	104.44	103.03	104.31	22,722	+0.21(+0.20%)
Oct 02, 2019	104.69	105.00	103.70	104.10	21,040	-1.87(-1.77%)
Oct 01, 2019	107.14	107.28	105.97	105.97	6,429	-0.49(-0.46%)
Sep 30, 2019	105.99	106.60	105.99	106.46	5,058	+0.75(+0.71%)
Sep 27, 2019	106.30	106.40	105.10	105.71	8,063	-0.32(-0.30%)
Sep 26, 2019	106.16	106.34	105.71	106.03	4,661	-0.67(-0.63%)
Sep 25, 2019	106.12	106.73	105.70	106.70	9,924	+0.73(+0.69%)
Sep 24, 2019	107.38	107.86	105.85	105.97	19,329	-0.92(-0.86%)
Sep 23, 2019	106.96	107.15	106.82	106.89	5,227	+0.05(+0.04%)
Sep 20, 2019	108.28	108.30	106.85	106.85	4,193	-0.75(-0.70%)
Sep 19, 2019	108.04	108.08	107.58	107.60	14,826	-0.19(-0.17%)
Sep 18, 2019	107.65	107.79	107.03	107.79	3,473	+0.01(+0.00%)
Sep 17, 2019	107.19	107.78	106.95	107.78	3,552	+0.53(+0.50%)
Sep 16, 2019	107.91	107.93	107.18	107.25	8,227	-1.47(-1.35%)
Sep 13, 2019	108.59	108.98	108.58	108.72	7,311	+0.08(+0.07%)
Sep 12, 2019	109.23	109.56	108.63	108.64	11,940	+0.12(+0.11%)
Sep 11, 2019	108.71	108.89	108.35	108.52	9,036	+0.09(+0.08%)
Sep 10, 2019	108.09	108.44	107.42	108.44	5,215	-0.02(-0.02%)
Sep 09, 2019	108.07	108.54	108.03	108.46	13,721	+0.79(+0.73%)
Sep 06, 2019	107.42	107.92	107.31	107.67	32,255	+0.63(+0.59%)
Sep 05, 2019	106.59	107.36	106.59	107.03	19,971	+1.51(+1.43%)
Sep 04, 2019	104.89	105.52	104.89	105.52	1,069	+1.16(+1.11%)
Sep 03, 2019	104.17	104.90	104.04	104.36	12,200	-0.44(-0.42%)
Aug 30, 2019	105.42	105.42	104.54	104.80	3,333	+0.00(+0.00%)
Aug 29, 2019	104.80	105.03	104.51	104.80	9,999	+1.60(+1.55%)
Aug 28, 2019	101.80	103.20	101.80	103.20	14,938	+1.00(+0.98%)
Aug 27, 2019	102.89	102.94	102.06	102.20	24,630	-0.27(-0.26%)
Aug 26, 2019	102.25	102.47	101.81	102.47	12,679	+1.06(+1.05%)
Aug 23, 2019	103.13	103.53	101.37	101.41	13,654	-2.68(-2.58%)
Aug 22, 2019	104.19	104.29	103.22	104.09	8,840	+0.56(+0.54%)
Aug 21, 2019	103.55	103.71	103.41	103.53	10,483	+2.25(+2.23%)
Aug 20, 2019	101.46	101.95	101.28	101.28	6,900	-0.13(-0.13%)
Aug 19, 2019	101.39	101.66	101.39	101.41	9,702	+1.28(+1.28%)
Aug 16, 2019	99.36	100.25	99.36	100.13	9,784	+1.50(+1.52%)
Aug 15, 2019	99.25	99.26	97.75	98.63	17,170	+0.41(+0.41%)
Aug 14, 2019	99.43	99.43	98.22	98.22	5,831	-2.92(-2.89%)
Aug 13, 2019	98.50	102.14	98.35	101.14	10,644	+2.00(+2.02%)
Aug 12, 2019	99.77	99.77	98.87	99.14	4,071	-1.06(-1.05%)
Aug 09, 2019	100.35	100.50	99.86	100.19	3,010	-0.99(-0.98%)
Aug 08, 2019	100.58	101.21	100.53	101.18	5,798	+1.46(+1.47%)
Aug 07, 2019	98.18	99.72	97.61	99.72	4,240	+0.91(+0.92%)
Aug 06, 2019	98.35	98.81	97.71	98.81	1,610	+0.95(+0.97%)
Aug 05, 2019	98.89	98.89	97.15	97.86	17,097	-2.63(-2.62%)
Aug 02, 2019	100.01	100.82	100.01	100.49	8,601	-0.61(-0.61%)
Aug 01, 2019	102.49	103.67	101.10	101.10	64,649	-1.29(-1.26%)
Jul 31, 2019	103.53	103.53	101.41	102.39	7,772	-1.21(-1.17%)
Jul 30, 2019	103.57	103.84	103.57	103.60	1,061	-0.54(-0.52%)
Jul 29, 2019	104.22	104.22	103.87	104.14	3,529	-0.36(-0.35%)
Jul 26, 2019	103.99	104.53	103.97	104.50	3,655	+0.23(+0.22%)
Jul 25, 2019	105.07	105.13	104.28	104.28	3,581	-0.84(-0.80%)
Jul 24, 2019	104.19	105.14	104.19	105.12	2,008	+0.61(+0.58%)
Jul 23, 2019	104.65	104.65	103.93	104.51	3,300	+0.46(+0.44%)
Jul 22, 2019	104.86	104.86	103.83	104.05	8,677	-0.50(-0.48%)
Jul 19, 2019	105.57	105.57	104.55	104.55	9,784	-0.60(-0.57%)
Jul 18, 2019	105.14	105.22	104.40	105.15	7,249	-0.39(-0.37%)
Jul 17, 2019	106.03	106.03	105.54	105.54	7,180	-0.93(-0.87%)
Jul 16, 2019	106.57	106.68	106.22	106.47	13,160	-0.13(-0.12%)
Jul 15, 2019	106.78	106.78	106.20	106.60	5,953	+0.20(+0.18%)
Jul 12, 2019	105.57	106.45	105.57	106.40	14,084	+1.10(+1.05%)
Jul 11, 2019	105.57	105.69	105.10	105.30	12,158	+0.76(+0.73%)
Jul 10, 2019	104.44	104.54	104.07	104.54	23,087	+0.31(+0.30%)
Jul 09, 2019	104.07	104.38	103.88	104.23	14,648	+0.20(+0.20%)
Jul 08, 2019	103.37	104.02	103.37	104.02	3,401	+0.46(+0.45%)
Jul 05, 2019	103.14	103.67	103.03	103.56	2,150	+0.17(+0.16%)
Jul 03, 2019	103.24	103.52	103.24	103.40	7,848	+0.91(+0.89%)
Jul 02, 2019	102.09	102.48	101.89	102.48	1,858	+0.37(+0.36%)
Jul 01, 2019	102.40	103.06	101.69	102.11	7,402	+0.84(+0.83%)
Jun 28, 2019	101.51	101.61	101.19	101.27	2,580	+0.03(+0.02%)
Jun 27, 2019	100.90	101.33	100.90	101.24	3,276	+0.45(+0.44%)
Jun 26, 2019	100.54	100.94	100.54	100.80	3,468	+0.28(+0.27%)
Jun 25, 2019	100.77	101.02	100.42	100.52	4,225	-0.58(-0.57%)
Jun 24, 2019	101.49	101.64	101.07	101.10	9,617	-0.57(-0.56%)
Jun 21, 2019	102.25	102.31	101.67	101.67	5,590	-0.39(-0.38%)
Jun 20, 2019	102.31	102.31	101.28	102.06	5,256	+0.47(+0.47%)
Jun 19, 2019	101.58	101.73	100.97	101.58	3,881	+0.22(+0.22%)
Jun 18, 2019	101.71	102.26	101.32	101.36	9,323	+0.40(+0.39%)
Jun 17, 2019	100.94	101.17	100.92	100.97	2,836	+0.24(+0.24%)
Jun 14, 2019	100.54	100.74	100.32	100.72	5,375	+0.20(+0.20%)
Jun 13, 2019	99.87	100.57	99.87	100.52	3,048	+0.99(+0.99%)
Jun 12, 2019	99.40	99.58	99.40	99.54	12,669	-0.06(-0.06%)
Jun 11, 2019	100.22	100.36	99.39	99.59	10,891	+0.24(+0.24%)
Jun 10, 2019	98.59	99.98	98.59	99.35	8,949	+1.31(+1.34%)
Jun 07, 2019	97.03	98.16	97.03	98.04	4,945	+1.34(+1.38%)
Jun 06, 2019	96.23	96.89	96.19	96.70	32,338	+0.53(+0.55%)
Jun 05, 2019	95.75	96.24	95.43	96.17	4,515	+0.37(+0.39%)
Jun 04, 2019	94.81	95.80	94.81	95.80	23,149	+1.87(+1.99%)
Jun 03, 2019	94.21	94.51	93.46	93.93	8,263	-0.44(-0.46%)
May 31, 2019	94.62	94.62	94.26	94.37	7,203	-1.28(-1.34%)
May 30, 2019	95.44	96.18	95.41	95.65	3,883	+0.50(+0.53%)
May 29, 2019	95.53	95.53	94.70	95.15	4,527	-0.96(-1.00%)
May 28, 2019	96.95	97.42	96.10	96.10	5,087	-0.58(-0.60%)
May 24, 2019	96.74	96.77	96.37	96.68	2,687	+0.38(+0.40%)
May 23, 2019	96.50	96.50	95.83	96.30	6,088	-0.97(-0.99%)
May 22, 2019	97.43	97.67	97.27	97.27	3,386	-0.60(-0.62%)
May 21, 2019	97.48	98.16	97.30	97.87	4,002	+0.48(+0.49%)
May 20, 2019	96.98	97.49	96.83	97.39	16,519	-0.09(-0.09%)
May 17, 2019	97.12	98.49	96.94	97.48	7,203	-0.38(-0.39%)
May 16, 2019	97.78	98.77	97.78	97.87	3,653	+0.69(+0.71%)
May 15, 2019	96.31	97.23	95.91	97.17	5,504	+0.51(+0.53%)
May 14, 2019	96.64	97.18	96.20	96.66	5,455	+0.48(+0.50%)
May 13, 2019	96.51	96.76	95.71	96.18	15,773	-2.73(-2.76%)
May 10, 2019	98.71	98.91	97.23	98.91	17,740	-0.01(-0.01%)
May 09, 2019	98.27	99.16	97.84	98.92	13,317	-0.20(-0.21%)
May 08, 2019	98.86	99.47	98.79	99.13	4,667	+0.25(+0.25%)
May 07, 2019	99.64	99.64	98.31	98.88	9,240	-1.75(-1.74%)
May 06, 2019	99.27	100.83	99.18	100.62	7,361	-0.19(-0.18%)
May 03, 2019	100.88	101.15	100.80	100.81	5,698	+0.77(+0.77%)
May 02, 2019	99.62	100.08	99.29	100.04	3,996	+0.41(+0.41%)
May 01, 2019	100.85	100.85	99.61	99.63	2,962	-1.04(-1.03%)
Apr 30, 2019	100.50	100.67	99.89	100.67	2,054	+0.34(+0.34%)
Apr 29, 2019	100.44	100.51	100.26	100.33	3,542	-0.02(-0.02%)
Apr 26, 2019	100.34	100.42	99.65	100.35	7,418	-0.12(-0.12%)
Apr 25, 2019	100.75	100.79	99.97	100.47	3,668	-0.52(-0.52%)
Apr 24, 2019	101.21	101.38	100.97	100.99	3,962	+0.18(+0.18%)
Apr 23, 2019	100.00	101.16	100.00	100.81	2,827	+1.00(+1.01%)
Apr 22, 2019	100.00	100.23	99.70	99.81	19,288	-0.47(-0.47%)
Apr 18, 2019	100.64	100.64	100.09	100.27	8,171	-0.23(-0.23%)
Apr 17, 2019	100.65	100.76	100.26	100.50	5,252	+0.07(+0.07%)
Apr 16, 2019	100.62	100.64	100.22	100.43	7,485	+0.29(+0.29%)
Apr 15, 2019	99.47	100.22	99.47	100.14	6,066	+0.72(+0.72%)
Apr 12, 2019	99.39	99.72	99.39	99.43	9,676	+0.32(+0.32%)
Apr 11, 2019	98.90	99.16	98.90	99.11	5,979	+0.02(+0.02%)
Apr 10, 2019	98.47	99.11	98.47	99.09	5,351	+0.34(+0.35%)
Apr 09, 2019	99.39	99.39	98.70	98.75	4,417	-0.91(-0.91%)
Apr 08, 2019	99.12	99.66	99.09	99.66	16,007	+0.35(+0.36%)
Apr 05, 2019	98.77	99.42	98.77	99.30	11,396	+0.84(+0.85%)
Apr 04, 2019	97.70	98.47	97.70	98.47	5,171	+0.77(+0.79%)
Apr 03, 2019	97.55	97.89	97.55	97.70	18,611	+0.60(+0.62%)
Apr 02, 2019	97.71	97.71	97.08	97.09	6,095	-1.29(-1.31%)
Apr 01, 2019	98.20	98.38	98.00	98.38	12,178	+0.93(+0.95%)
Mar 29, 2019	97.33	97.51	97.17	97.45	4,408	+0.57(+0.59%)
Mar 28, 2019	96.88	97.25	96.61	96.89	7,530	+0.38(+0.40%)
Mar 27, 2019	96.87	97.02	96.22	96.50	4,716	-0.22(-0.23%)
Mar 26, 2019	96.94	97.43	96.36	96.73	13,402	+0.40(+0.42%)
Mar 25, 2019	96.01	96.77	95.96	96.33	11,194	+0.24(+0.25%)
Mar 22, 2019	97.26	97.67	96.09	96.09	10,321	-1.62(-1.66%)
Mar 21, 2019	96.59	97.79	96.59	97.70	7,731	+1.32(+1.37%)
Mar 20, 2019	96.39	96.77	95.72	96.38	17,817	-0.02(-0.02%)
Mar 19, 2019	96.29	97.05	96.25	96.40	11,566	+0.58(+0.60%)
Mar 18, 2019	94.60	95.93	94.60	95.83	13,268	+1.26(+1.33%)
Mar 15, 2019	94.43	94.62	94.08	94.57	5,375	+0.41(+0.43%)
Mar 14, 2019	94.28	94.28	94.12	94.16	5,009	-0.56(-0.59%)
Mar 13, 2019	94.44	95.07	94.44	94.72	7,056	+0.70(+0.74%)
Mar 12, 2019	94.02	94.13	93.65	94.02	5,383	+0.31(+0.33%)
Mar 11, 2019	92.63	93.74	92.63	93.71	8,176	+1.38(+1.49%)
Mar 08, 2019	92.24	92.34	91.80	92.34	12,364	-0.46(-0.49%)
Mar 07, 2019	93.74	93.74	92.52	92.79	13,048	-1.49(-1.58%)
Mar 06, 2019	95.12	95.12	94.27	94.28	7,183	-0.75(-0.79%)
Mar 05, 2019	95.16	95.21	94.87	95.03	3,137	+0.32(+0.34%)
Mar 04, 2019	95.58	95.63	94.19	94.71	29,212	-0.50(-0.53%)
Mar 01, 2019	95.89	95.89	94.77	95.21	16,127	+0.16(+0.17%)
Feb 28, 2019	94.91	95.21	94.71	95.05	10,822	+0.19(+0.20%)
Feb 27, 2019	94.90	95.13	94.35	94.86	9,763	-0.01(-0.01%)
Feb 26, 2019	94.57	95.01	94.26	94.87	8,635	-0.07(-0.08%)
Feb 25, 2019	95.86	95.86	94.91	94.94	16,663	-0.29(-0.30%)
Feb 22, 2019	95.00	95.30	94.91	95.23	7,526	+0.43(+0.45%)
Feb 21, 2019	95.53	95.53	94.49	94.80	11,072	-0.62(-0.65%)
Feb 20, 2019	96.14	96.14	95.29	95.42	18,009	-1.02(-1.06%)
Feb 19, 2019	95.79	96.74	95.79	96.45	217,580	+0.72(+0.75%)
Feb 15, 2019	95.31	95.84	95.22	95.72	22,686	+0.93(+0.98%)
Feb 14, 2019	94.24	95.26	93.99	94.79	19,193	-0.18(-0.19%)
Feb 13, 2019	94.74	95.19	94.51	94.97	17,013	+0.62(+0.66%)
Feb 12, 2019	93.26	94.40	93.26	94.35	8,898	+1.70(+1.84%)
Feb 11, 2019	92.81	92.81	92.45	92.64	21,238	+0.23(+0.25%)
Feb 08, 2019	92.49	92.63	91.91	92.41	29,567	-0.70(-0.75%)
Feb 07, 2019	92.87	93.31	92.41	93.11	29,974	-0.34(-0.37%)
Feb 06, 2019	93.89	93.89	93.17	93.45	19,647	-0.44(-0.47%)
Feb 05, 2019	93.50	94.17	93.46	93.89	27,433	+0.62(+0.67%)
Feb 04, 2019	92.44	93.27	92.35	93.27	48,546	+0.87(+0.95%)

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.