Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	91.02	91.38	90.11	90.65	974,119	-0.31(-0.34%)
Jan 30, 2018	90.12	91.08	89.84	90.96	994,622	+0.57(+0.63%)
Jan 29, 2018	90.33	91.87	90.24	90.40	1,081,895	+0.16(+0.18%)
Jan 26, 2018	89.42	90.23	89.26	90.23	1,071,157	+1.20(+1.35%)
Jan 25, 2018	88.17	89.50	87.85	89.03	1,226,153	+1.68(+1.92%)
Jan 24, 2018	88.55	88.65	87.28	87.35	918,503	-0.84(-0.95%)
Jan 23, 2018	88.71	88.71	87.84	88.19	887,224	-0.52(-0.59%)
Jan 22, 2018	89.52	89.57	88.43	88.71	1,071,017	-0.43(-0.48%)
Jan 19, 2018	89.30	89.57	88.82	89.14	1,174,379	+0.27(+0.31%)
Jan 18, 2018	88.78	89.00	88.26	88.87	1,111,011	+0.20(+0.23%)
Jan 17, 2018	87.91	89.05	87.82	88.67	777,168	+1.29(+1.48%)
Jan 16, 2018	88.50	88.52	86.84	87.37	1,308,699	-0.65(-0.74%)
Jan 12, 2018		88.02	88.02	88.02	0	+2.75(+3.23%)
Jan 11, 2018	84.15	85.34	83.98	85.27	890,919	+1.07(+1.27%)
Jan 10, 2018	83.82	84.18	83.60	84.20	589,251	+0.24(+0.28%)
Jan 09, 2018	84.76	85.20	83.79	83.96	893,413	-0.64(-0.75%)
Jan 08, 2018	83.56	84.63	83.49	84.60	798,373	+0.86(+1.02%)
Jan 05, 2018	83.13	83.84	82.66	83.74	745,624	+1.11(+1.35%)
Jan 04, 2018	81.93	83.50	81.93	82.63	1,421,798	+0.68(+0.83%)
Jan 03, 2018	82.46	82.56	81.28	81.95	1,745,770	-0.58(-0.71%)
Jan 02, 2018	82.80	83.07	82.08	82.53	878,647	+0.19(+0.23%)
Dec 29, 2017		82.34	82.34	82.34	0	-0.21(-0.25%)
Dec 28, 2017	82.91	83.35	81.96	82.55	1,202,202	-0.21(-0.25%)
Dec 27, 2017	82.62	82.87	82.04	82.76	609,463	+0.12(+0.14%)
Dec 26, 2017	82.78	83.01	82.33	82.64	668,581	-0.08(-0.10%)
Dec 22, 2017	83.51	83.52	82.61	82.72	613,975	-0.78(-0.94%)
Dec 21, 2017	84.02	84.51	83.27	83.51	893,214	-0.44(-0.52%)
Dec 20, 2017	85.30	85.47	83.85	83.94	1,142,915	-1.08(-1.26%)
Dec 19, 2017	86.31	86.86	85.00	85.02	1,955,170	-1.10(-1.28%)
Dec 18, 2017	85.01	86.30	85.01	86.12	1,718,902	+1.22(+1.44%)
Dec 15, 2017	84.42	85.56	84.06	84.90	1,578,701	+0.87(+1.03%)
Dec 14, 2017	85.49	85.49	83.93	84.04	1,154,514	-1.11(-1.31%)
Dec 13, 2017	84.58	85.83	84.30	85.15	1,000,894	+0.52(+0.61%)
Dec 12, 2017	84.63	85.15	83.23	84.63	962,908	+0.94(+1.13%)
Dec 11, 2017	83.68	84.08	83.35	83.69	1,358,486	-0.17(-0.21%)
Dec 08, 2017	84.72	84.96	83.54	83.86	1,359,121	-0.25(-0.30%)
Dec 07, 2017	82.56	85.17	82.36	84.11	2,369,962	+1.37(+1.65%)
Dec 06, 2017	81.98	83.28	81.80	82.75	820,457	+0.57(+0.69%)
Dec 05, 2017	84.40	85.01	82.04	82.17	1,576,048	-2.69(-3.17%)
Dec 04, 2017	84.69	84.70	84.42	84.87	1,443,844	+0.54(+0.65%)
Dec 01, 2017	85.20	85.37	83.80	84.32	1,108,066	-0.98(-1.15%)
Nov 30, 2017	85.47	85.80	85.04	85.30	942,623	-0.05(-0.06%)
Nov 29, 2017	85.56	86.07	85.20	85.36	875,871	-0.33(-0.38%)
Nov 28, 2017	84.41	85.77	84.39	85.68	1,002,991	+1.50(+1.78%)
Nov 27, 2017	83.94	84.51	83.68	84.19	572,854	+0.47(+0.56%)
Nov 24, 2017	83.43	83.94	83.38	83.72	259,242	+0.48(+0.58%)
Nov 22, 2017	83.93	83.93	82.67	83.24	561,067	-0.56(-0.67%)
Nov 21, 2017	83.92	84.69	83.72	83.80	1,147,648	+0.11(+0.13%)
Nov 20, 2017	82.82	84.01	82.71	83.69	552,210	+1.25(+1.52%)
Nov 17, 2017	82.12	82.89	81.96	82.44	1,282,414	-0.02(-0.02%)
Nov 16, 2017	82.14	82.67	81.62	82.46	1,013,310	+0.53(+0.64%)
Nov 15, 2017	82.46	83.04	81.77	81.93	890,891	-0.57(-0.69%)
Nov 14, 2017	82.36	82.65	81.80	82.50	839,269	-0.32(-0.38%)
Nov 13, 2017	82.12	83.17	82.12	82.82	862,926	+0.27(+0.33%)
Nov 10, 2017	82.74	83.39	82.48	82.55	645,295	-0.49(-0.59%)
Nov 09, 2017	83.39	83.49	82.72	83.04	692,679	-0.95(-1.13%)
Nov 08, 2017	83.38	84.40	82.85	83.99	742,369	+0.50(+0.60%)
Nov 07, 2017	83.75	83.98	83.10	83.49	749,046	-0.29(-0.35%)
Nov 06, 2017	85.22	85.26	83.56	83.78	1,528,672	-1.65(-1.93%)
Nov 03, 2017	82.95	86.05	81.93	85.43	1,739,744	+3.83(+4.70%)
Nov 02, 2017	81.88	82.12	81.41	81.59	1,167,689	-0.49(-0.60%)

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.