Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	88.18	89.84	87.57	87.89	1,000,090	-0.25(-0.28%)
Jan 30, 2018	88.78	89.03	88.44	88.14	1,197,999	-1.04(-1.17%)
Jan 29, 2018	88.78	89.72	88.64	89.18	1,521,902	+0.63(+0.72%)
Jan 26, 2018	87.54	88.66	87.29	88.54	1,899,963	+0.98(+1.11%)
Jan 25, 2018	89.59	89.68	87.24	87.57	1,899,678	-0.97(-1.09%)
Jan 24, 2018	90.06	90.82	87.99	88.54	2,703,973	-0.60(-0.67%)
Jan 23, 2018	88.82	89.45	88.51	89.14	1,738,473	-0.45(-0.50%)
Jan 22, 2018	88.73	89.62	87.98	89.59	1,213,768	+0.78(+0.88%)
Jan 19, 2018	88.19	88.95	87.76	88.80	1,349,545	+0.93(+1.05%)
Jan 18, 2018	89.41	89.47	87.60	87.88	1,274,452	-1.26(-1.41%)
Jan 17, 2018	89.44	89.64	88.52	89.14	1,548,182	+0.23(+0.26%)
Jan 16, 2018	89.80	90.10	88.45	88.90	893,058	-0.54(-0.61%)
Jan 12, 2018		89.44	89.44	89.44	0	+1.09(+1.24%)
Jan 11, 2018	88.37	88.51	87.49	88.35	935,202	+0.16(+0.18%)
Jan 10, 2018		88.65		88.19	1,118,249	+1.25(+1.44%)
Jan 09, 2018	85.68	87.28	85.63	86.94	1,352,655	+1.47(+1.72%)
Jan 08, 2018	84.75	85.49	84.75	85.48	828,763	+0.42(+0.49%)
Jan 05, 2018	84.71	85.18	84.33	85.06	1,214,101	+0.38(+0.44%)
Jan 04, 2018	83.81	85.03	83.69	84.68	1,226,316	+1.25(+1.50%)
Jan 03, 2018	83.04	83.56	82.41	83.43	1,327,486	+0.49(+0.59%)
Jan 02, 2018	87.43	83.30	82.72	82.94	1,175,398	-0.36(-0.43%)
Dec 29, 2017		83.30	83.30	83.30	0	-0.36(-0.43%)
Dec 28, 2017	82.59	83.74	82.35	83.66	689,699	+1.37(+1.66%)
Dec 27, 2017	82.40	82.62	82.02	82.29	689,477	-0.02(-0.02%)
Dec 26, 2017	82.48	82.74	81.98	82.31	382,349	-0.23(-0.28%)
Dec 22, 2017	83.47	83.76	82.33	82.54	782,686	-0.89(-1.07%)
Dec 21, 2017	82.58	83.81	82.25	83.43	1,213,714	+1.34(+1.64%)
Dec 20, 2017	81.99	82.39	81.73	82.09	1,676,482	+0.35(+0.43%)
Dec 19, 2017	82.52	82.71	81.41	81.74	1,463,692	-0.48(-0.58%)
Dec 18, 2017	82.02	82.68	81.76	82.21	954,468	+0.62(+0.76%)
Dec 15, 2017	81.01	81.95	80.31	81.60	1,882,976	+1.05(+1.30%)
Dec 14, 2017	81.68	81.68	80.23	80.55	698,902	-0.74(-0.91%)
Dec 13, 2017	82.28	82.60	81.38	81.29	1,276,346	-0.89(-1.09%)
Dec 12, 2017	81.37	82.77	81.30	82.18	1,347,434	+0.83(+1.01%)
Dec 11, 2017	81.66	82.00	81.06	81.36	903,521	-0.14(-0.17%)
Dec 08, 2017	81.46	81.64	80.86	81.50	775,849	+0.34(+0.42%)
Dec 07, 2017	80.16	81.36	80.00	81.16	845,871	+0.68(+0.85%)
Dec 06, 2017	80.70	81.11	80.27	80.47	725,090	-0.38(-0.46%)
Dec 05, 2017	82.91	82.91	80.37	80.85	1,396,676	-1.67(-2.02%)
Dec 04, 2017	82.31	82.62	81.80	82.52	1,212,883	+1.08(+1.32%)
Dec 01, 2017	81.83	82.11	80.67	81.44	1,491,708	-0.10(-0.12%)
Nov 30, 2017	81.94	82.62	81.28	81.54	1,611,269	-0.03(-0.04%)
Nov 29, 2017	80.53	82.19	80.40	81.57	1,539,510	+1.62(+2.03%)
Nov 28, 2017	78.36	80.02	78.12	79.95	1,304,634	+1.81(+2.32%)
Nov 27, 2017	78.21	78.96	77.95	78.14	876,961	-0.12(-0.16%)
Nov 24, 2017	78.71	78.82	77.93	78.27	328,634	-0.11(-0.14%)
Nov 22, 2017	78.53	78.97	78.36	78.38	580,988	-0.06(-0.07%)
Nov 21, 2017	78.48	78.82	78.10	78.43	1,148,948	+0.02(+0.03%)
Nov 20, 2017	78.43	78.53	77.97	78.41	738,682	+0.30(+0.38%)
Nov 17, 2017	77.45	78.59	77.44	78.11	1,285,203	+0.30(+0.38%)
Nov 16, 2017	77.61	78.61	77.41	77.81	1,235,746	+0.36(+0.46%)
Nov 15, 2017	76.42	77.67	76.13	77.45	1,206,647	+0.53(+0.69%)
Nov 14, 2017	76.60	77.15	76.37	76.92	1,073,441	+0.15(+0.19%)
Nov 13, 2017	76.04	76.94	75.94	76.77	1,058,534	-0.04(-0.05%)
Nov 10, 2017	76.46	77.29	76.12	76.81	1,026,740	+0.29(+0.38%)
Nov 09, 2017	76.65	77.33	75.73	76.52	662,422	-0.59(-0.76%)
Nov 08, 2017	76.78	77.45	76.27	77.11	998,534	+0.38(+0.50%)
Nov 07, 2017	78.20	78.65	76.62	76.73	906,493	-1.50(-1.92%)
Nov 06, 2017	78.05	78.52	78.05	78.23	732,070	-0.14(-0.18%)
Nov 03, 2017	77.95	78.50	77.56	78.38	1,294,315	+0.32(+0.40%)
Nov 02, 2017	77.42	78.50	77.39	78.06	1,707,724	+0.50(+0.64%)

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.