Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	84.42	84.88	83.55	83.57	1,903,392	-0.74(-0.88%)
Jan 30, 2018	84.40	84.64	84.26	84.31	1,720,473	-0.85(-1.00%)
Jan 29, 2018	85.31	85.97	84.91	85.16	1,599,971	-0.40(-0.47%)
Jan 26, 2018	84.83	85.56	84.23	85.56	968,273	+1.03(+1.22%)
Jan 25, 2018	83.95	84.64	83.32	84.52	1,504,337	+0.82(+0.98%)
Jan 24, 2018	84.69	84.87	83.06	83.70	2,034,172	-0.72(-0.86%)
Jan 23, 2018	83.61	84.87	83.49	84.43	1,673,246	+0.74(+0.89%)
Jan 22, 2018	83.34	83.70	82.95	83.68	1,577,074	+0.27(+0.33%)
Jan 19, 2018	82.58	83.96	82.42	83.41	2,261,770	+1.50(+1.83%)
Jan 18, 2018	82.13	82.76	81.87	81.91	1,347,121	-0.08(-0.10%)
Jan 17, 2018	80.88	82.46	80.88	81.99	1,476,312	+0.61(+0.76%)
Jan 16, 2018	82.51	82.92	80.96	81.37	1,465,966	-0.54(-0.66%)
Jan 12, 2018		81.91	81.91	81.91	0	+0.86(+1.06%)
Jan 11, 2018	79.99	81.19	79.65	81.05	3,983,234	+1.39(+1.74%)
Jan 10, 2018				79.66	1,789,035	-0.27(-0.34%)
Jan 09, 2018	79.14	80.07	79.00	79.94	1,388,537	+0.97(+1.22%)
Jan 08, 2018	78.35	79.09	77.60	78.97	2,545,023	+1.61(+2.08%)
Jan 05, 2018	78.29	78.29	76.99	77.36	2,330,228	-0.94(-1.20%)
Jan 04, 2018	78.89	79.25	78.28	78.30	1,586,750	-0.59(-0.74%)
Jan 03, 2018	77.87	78.93	77.68	78.88	1,461,095	+1.14(+1.47%)
Jan 02, 2018	78.33	78.39	77.01	77.74	1,743,925	-0.18(-0.23%)
Dec 29, 2017		77.92	77.92	77.92	0	-0.58(-0.73%)
Dec 28, 2017	78.23	78.58	78.05	78.49	849,623	+0.29(+0.37%)
Dec 27, 2017	77.53	78.43	77.39	78.20	962,628	+0.76(+0.98%)
Dec 26, 2017	77.47	78.02	77.33	77.44	932,339	+0.02(+0.03%)
Dec 22, 2017	77.45	77.76	77.32	77.42	1,451,579	-0.02(-0.03%)
Dec 21, 2017	76.58	78.01	76.58	77.44	2,098,146	+1.00(+1.30%)
Dec 20, 2017	76.03	76.72	75.67	76.44	1,360,910	+0.53(+0.69%)
Dec 19, 2017	76.48	76.55	75.74	75.92	1,485,093	-0.27(-0.36%)
Dec 18, 2017	75.61	76.66	75.50	76.19	2,331,822	+0.98(+1.30%)
Dec 15, 2017	74.58	75.49	74.43	75.22	3,786,573	+1.04(+1.41%)
Dec 14, 2017	75.22	75.22	74.16	74.17	1,782,859	-0.71(-0.95%)
Dec 13, 2017	75.34	75.73	74.87	74.88	2,199,761	-0.24(-0.32%)
Dec 12, 2017	75.13	75.69	75.06	75.13	2,302,544	-0.46(-0.61%)
Dec 11, 2017	76.26	76.40	75.37	75.59	1,629,377	-0.89(-1.16%)
Dec 08, 2017	75.72	76.49	75.62	76.47	2,195,926	+1.07(+1.42%)
Dec 07, 2017	74.96	75.51	74.74	75.40	2,310,596	+0.52(+0.69%)
Dec 06, 2017	75.86	75.97	74.77	74.88	1,457,046	-0.86(-1.13%)
Dec 05, 2017	75.81	76.41	75.72	75.74	1,530,710	-0.03(-0.04%)
Dec 04, 2017	76.13	76.71	75.64	75.77	2,407,859	+0.40(+0.53%)
Dec 01, 2017	75.39	76.03	74.84	75.37	2,218,499	-0.30(-0.40%)
Nov 30, 2017	74.71	75.90	74.28	75.67	2,607,833	+0.98(+1.31%)
Nov 29, 2017	74.28	75.03	74.18	74.70	1,921,187	+0.42(+0.56%)
Nov 28, 2017	74.20	74.67	73.94	74.28	1,934,615	+0.13(+0.17%)
Nov 27, 2017	73.92	74.31	73.83	74.15	1,442,109	+0.23(+0.32%)
Nov 24, 2017	73.94	74.05	73.64	73.92	482,172	+0.08(+0.11%)
Nov 22, 2017	73.87	74.28	73.36	73.84	1,439,148	+0.04(+0.05%)
Nov 21, 2017	72.94	74.37	72.93	73.80	2,995,573	+1.30(+1.79%)
Nov 20, 2017	72.37	72.82	72.25	72.50	1,181,490	+0.20(+0.27%)
Nov 17, 2017	72.25	72.63	72.16	72.31	2,504,758	+0.09(+0.12%)
Nov 16, 2017	71.96	72.50	71.50	72.22	1,874,713	+0.77(+1.08%)
Nov 15, 2017	70.62	71.74	70.29	71.45	3,018,416	+0.46(+0.64%)
Nov 14, 2017	70.04	71.05	69.98	70.99	1,859,502	+0.28(+0.40%)
Nov 13, 2017	70.54	70.81	70.35	70.71	1,868,972	-0.07(-0.10%)
Nov 10, 2017	70.32	70.91	69.75	70.78	2,174,919	+0.62(+0.89%)
Nov 09, 2017	70.50	70.85	69.81	70.15	2,389,232	-0.83(-1.17%)
Nov 08, 2017	70.76	71.52	70.46	70.98	1,513,275	+0.28(+0.40%)
Nov 07, 2017	71.47	71.82	70.64	70.70	1,857,915	-0.76(-1.06%)
Nov 06, 2017	70.68	71.52	70.68	71.46	1,389,077	+0.22(+0.31%)
Nov 03, 2017	70.48	71.24	70.42	71.24	1,698,088	+0.70(+0.99%)
Nov 02, 2017	71.05	71.38	70.00	70.53	1,976,556	+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.