Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	84.81	85.56	84.67	85.04	2,493,220	+0.28(+0.33%)
Jan 30, 2018	84.15	84.76	83.88	84.76	2,439,211	+0.35(+0.42%)
Jan 29, 2018	86.31	86.61	84.38	84.41	2,572,574	-2.14(-2.48%)
Jan 26, 2018	86.91	87.49	86.00	86.55	3,225,494	-0.17(-0.20%)
Jan 25, 2018	86.43	86.97	85.69	86.73	2,865,215	+0.74(+0.86%)
Jan 24, 2018	87.33	87.42	85.74	85.99	5,792,460	-1.19(-1.36%)
Jan 23, 2018	89.73	89.95	86.36	87.17	5,257,065	-2.74(-3.05%)
Jan 22, 2018	89.28	89.91	88.89	89.91	1,573,643	+0.63(+0.70%)
Jan 19, 2018	89.90	89.90	88.79	89.28	1,799,083	-0.26(-0.29%)
Jan 18, 2018	89.41	89.82	88.66	89.54	3,050,578	+0.05(+0.06%)
Jan 17, 2018	88.26	89.53	88.06	89.49	2,050,417	+1.56(+1.77%)
Jan 16, 2018	88.00	88.45	87.48	87.93	2,153,368	+0.02(+0.02%)
Jan 12, 2018		87.92	87.92	87.92	0	+1.15(+1.32%)
Jan 11, 2018	86.80	87.09	86.28	86.77	1,825,430	+0.30(+0.35%)
Jan 10, 2018	86.80	87.17	86.37	86.47	2,881,361	-0.44(-0.51%)
Jan 09, 2018	86.66	87.59	86.53	86.91	2,582,521	-0.39(-0.44%)
Jan 08, 2018	87.68	87.69	87.03	87.30	1,666,612	-0.41(-0.47%)
Jan 05, 2018	87.17	87.76	86.29	87.71	1,844,360	+0.92(+1.06%)
Jan 04, 2018	88.04	88.45	86.69	86.79	2,343,174	-1.02(-1.16%)
Jan 03, 2018	87.75	88.46	87.52	87.80	2,315,726	+0.05(+0.06%)
Jan 02, 2018	89.60	89.99	87.55	87.75	5,562,056	-2.40(-2.66%)
Dec 29, 2017		90.15	90.15	90.15	0	-0.17(-0.19%)
Dec 28, 2017	90.33	90.34	89.96	90.33	854,991	+0.27(+0.30%)
Dec 27, 2017	89.91	90.27	89.65	90.06	901,668	+0.22(+0.25%)
Dec 26, 2017	89.59	90.16	89.53	89.84	774,683	+0.20(+0.22%)
Dec 22, 2017	89.96	90.11	89.08	89.64	910,111	-0.09(-0.10%)
Dec 21, 2017	90.14	90.55	89.69	89.72	1,736,699	-0.18(-0.20%)
Dec 20, 2017	90.16	90.33	89.68	89.90	1,646,548	+0.03(+0.04%)
Dec 19, 2017	90.12	90.20	89.54	89.87	2,146,120	+0.19(+0.21%)
Dec 18, 2017	89.94	90.52	89.33	89.68	2,348,432	+0.16(+0.18%)
Dec 15, 2017	88.76	89.94	88.62	89.52	4,840,724	+1.14(+1.29%)
Dec 14, 2017	89.29	89.36	88.21	88.38	1,689,988	-0.58(-0.65%)
Dec 13, 2017	88.94	89.70	88.76	88.96	2,220,110	-0.19(-0.21%)
Dec 12, 2017	89.15	89.42	87.69	89.15	2,269,575	+1.01(+1.14%)
Dec 11, 2017	88.10	88.44	87.62	88.14	1,261,321	-0.11(-0.13%)
Dec 08, 2017	87.82	88.26	87.52	88.25	1,520,093	+0.34(+0.38%)
Dec 07, 2017	88.10	88.34	87.62	87.92	1,586,557	-0.46(-0.53%)
Dec 06, 2017	88.53	89.24	88.31	88.38	1,531,333	-0.16(-0.18%)
Dec 05, 2017	89.53	89.53	88.41	88.54	3,136,079	-0.67(-0.75%)
Dec 04, 2017	89.47	89.48	89.13	89.22	2,765,445	+0.45(+0.50%)
Dec 01, 2017	88.77	88.78	87.26	88.77	2,863,733	+0.38(+0.43%)
Nov 30, 2017	88.14	89.12	87.05	88.39	3,880,231	+0.60(+0.69%)
Nov 29, 2017	86.63	88.02	86.60	87.79	2,359,728	+1.24(+1.43%)
Nov 28, 2017	85.26	86.59	85.15	86.55	2,166,634	+1.27(+1.49%)
Nov 27, 2017	85.12	85.72	85.05	85.28	1,701,484	+0.28(+0.33%)
Nov 24, 2017	85.61	85.61	84.91	84.99	726,733	-0.19(-0.22%)
Nov 22, 2017	85.44	85.56	85.08	85.18	1,049,320	-0.34(-0.40%)
Nov 21, 2017	86.12	86.40	85.41	85.53	1,783,809	-0.53(-0.62%)
Nov 20, 2017	86.01	86.61	85.78	86.06	2,309,739	+0.13(+0.15%)
Nov 17, 2017	84.97	86.15	84.97	85.93	3,357,309	+0.51(+0.60%)
Nov 16, 2017	86.22	86.38	85.07	85.41	2,492,783	-0.69(-0.81%)
Nov 15, 2017	85.34	86.74	85.18	86.11	2,541,169	+0.38(+0.44%)
Nov 14, 2017	84.83	85.83	84.50	85.73	2,504,387	+0.43(+0.50%)
Nov 13, 2017	84.84	85.76	84.72	85.30	2,158,255	+0.27(+0.32%)
Nov 10, 2017	84.82	85.17	84.15	85.03	1,620,601	+0.15(+0.17%)
Nov 09, 2017	84.70	85.23	84.25	84.88	2,061,926	-0.12(-0.14%)
Nov 08, 2017	85.12	85.55	84.90	85.00	2,239,439	-0.08(-0.09%)
Nov 07, 2017	85.29	86.05	84.54	85.08	1,901,937	+0.08(+0.09%)
Nov 06, 2017	83.90	85.30	83.60	85.00	1,902,963	+1.07(+1.28%)
Nov 03, 2017	83.74	84.03	83.27	83.93	3,528,835	-0.01(-0.01%)
Nov 02, 2017	82.26	84.25	82.25	83.94	4,587,514	+3.09(+3.82%)

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.