Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	106.48	107.90	97.93	99.32	1,248,571	-5.73(-5.45%)
Jan 30, 2018	106.92	109.19	104.50	105.05	997,983	-6.87(-6.14%)
Jan 29, 2018	108.59	115.11	108.17	111.92	833,677	+2.68(+2.45%)
Jan 26, 2018	107.17	111.19	106.56	109.25	930,065	+2.81(+2.64%)
Jan 25, 2018	105.68	107.46	104.45	106.43	858,678	+3.36(+3.26%)
Jan 24, 2018	108.53	108.83	98.59	103.08	1,514,968	-5.27(-4.87%)
Jan 23, 2018	102.00	109.30	101.93	108.35	1,135,822	+6.78(+6.67%)
Jan 22, 2018	91.68	102.03	91.68	101.57	1,816,320	+14.43(+16.56%)
Jan 19, 2018	84.62	87.26	83.75	87.14	726,232	+2.87(+3.41%)
Jan 18, 2018	83.62	85.84	81.43	84.27	773,661	-0.11(-0.13%)
Jan 17, 2018	85.26	85.42	81.99	84.38	1,274,958	+2.98(+3.66%)
Jan 16, 2018	90.84	91.76	80.59	81.39	2,340,876	-8.20(-9.15%)
Jan 12, 2018		89.59	89.59	89.59	0	+1.39(+1.58%)
Jan 11, 2018	86.57	88.79	84.94	88.20	1,064,693	+1.48(+1.71%)
Jan 10, 2018		87.00		86.72	1,270,562	+3.38(+4.05%)
Jan 09, 2018	78.37	84.10	78.37	83.34	1,502,609	+5.91(+7.63%)
Jan 08, 2018	82.80	82.80	75.19	77.43	1,894,132	-5.11(-6.19%)
Jan 05, 2018	84.18	84.30	80.85	82.54	933,425	-0.96(-1.15%)
Jan 04, 2018	87.57	87.57	81.72	83.50	1,126,313	-2.64(-3.06%)
Jan 03, 2018	82.97	87.72	82.57	86.14	1,359,201	+3.08(+3.71%)
Jan 02, 2018	77.31	83.06	75.27	83.05	1,231,591	+6.16(+8.02%)
Dec 29, 2017		76.89	76.89	76.89	0	-3.77(-4.68%)
Dec 28, 2017	80.00	80.79	78.31	80.66	694,450	+1.05(+1.31%)
Dec 27, 2017	78.08	80.00	77.04	79.62	638,807	+1.75(+2.25%)
Dec 26, 2017	76.17	78.40	75.32	77.87	496,151	+1.57(+2.06%)
Dec 22, 2017	73.09	76.55	72.84	76.30	1,396,051	+4.08(+5.65%)
Dec 21, 2017	69.73	72.99	69.73	72.22	736,323	+2.46(+3.53%)
Dec 20, 2017	69.41	70.34	68.40	69.76	486,213	+1.40(+2.05%)
Dec 19, 2017	68.51	70.86	67.45	68.36	886,271	-0.65(-0.94%)
Dec 18, 2017	70.34	70.62	68.35	69.01	827,619	-0.08(-0.11%)
Dec 15, 2017	68.64	70.49	66.43	69.09	991,247	+1.32(+1.95%)
Dec 14, 2017	72.60	72.84	66.82	67.77	1,449,349	-4.07(-5.66%)
Dec 13, 2017	68.26	73.09	68.20	71.83	1,164,133	+3.11(+4.53%)
Dec 12, 2017	73.15	73.15	67.90	68.72	1,428,304	-3.66(-5.05%)
Dec 11, 2017	77.39	77.79	71.98	72.38	1,501,158	-2.25(-3.01%)
Dec 08, 2017	71.62	76.00	71.30	74.63	1,571,029	+4.22(+5.99%)
Dec 07, 2017	66.34	70.88	65.25	70.41	1,625,952	+5.55(+8.56%)
Dec 06, 2017	65.55	66.33	61.81	64.86	1,837,951	-1.04(-1.59%)
Dec 05, 2017	68.82	71.76	65.31	65.90	1,393,192	-2.76(-4.02%)
Dec 04, 2017	76.18	77.66	68.19	68.66	1,862,931	-5.18(-7.01%)
Dec 01, 2017	73.29	75.71	69.66	73.84	2,123,166	+0.22(+0.29%)
Nov 30, 2017	68.65	73.74	68.61	73.62	1,412,460	+5.81(+8.56%)
Nov 29, 2017	69.79	71.22	66.14	67.81	1,102,214	-0.96(-1.39%)
Nov 28, 2017	69.10	69.26	65.81	68.77	1,212,276	+0.36(+0.53%)
Nov 27, 2017		71.77	68.17	68.41	943,118	-2.00(-2.84%)
Nov 24, 2017	70.20	71.27	69.43	70.41	547,856	+0.65(+0.93%)
Nov 22, 2017	68.56	70.08	67.97	69.76	660,739	+1.26(+1.84%)
Nov 21, 2017	68.22	69.49	67.87	68.49	877,534	+0.98(+1.45%)
Nov 20, 2017	69.12	69.37	66.54	67.52	976,441	-1.63(-2.35%)
Nov 17, 2017	69.01	69.60	67.03	69.14	974,806	-0.04(-0.06%)
Nov 16, 2017	67.77	70.19	66.58	69.18	1,538,578	+3.40(+5.17%)
Nov 15, 2017	63.34	67.25	61.81	65.78	1,991,223	+0.17(+0.26%)
Nov 14, 2017	69.02	69.44	62.02	65.62	3,001,071	-4.34(-6.20%)
Nov 13, 2017	71.82	72.13	69.04	69.95	1,472,829	-2.92(-4.00%)
Nov 10, 2017	72.75	73.36	70.53	72.87	1,150,381	-0.17(-0.23%)
Nov 09, 2017	72.96	74.18	70.29	73.04	1,167,096	-1.00(-1.34%)
Nov 08, 2017	76.40	77.14	73.05	74.03	887,170	-2.51(-3.28%)
Nov 07, 2017	78.61	79.06	75.41	76.55	852,842	-2.34(-2.96%)
Nov 06, 2017	81.18	81.72	78.74	78.88	804,012	-1.94(-2.40%)
Nov 03, 2017	75.88	81.11	75.26	80.83	1,319,304	+4.92(+6.48%)
Nov 02, 2017	72.67	76.79	71.47	75.91	809,164	+3.55(+4.90%)

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.