Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	88.21	89.87	87.60	87.92	999,712	-0.25(-0.28%)
Jan 30, 2018	88.81	89.06	88.48	88.17	1,197,546	-1.04(-1.17%)
Jan 29, 2018	88.81	89.75	88.67	89.21	1,521,327	+0.63(+0.72%)
Jan 26, 2018	87.58	88.69	87.33	88.58	1,899,245	+0.98(+1.11%)
Jan 25, 2018	89.63	89.71	87.28	87.60	1,898,960	-0.97(-1.09%)
Jan 24, 2018	90.10	90.86	88.02	88.57	2,702,951	-0.60(-0.67%)
Jan 23, 2018	88.85	89.49	88.54	89.17	1,737,816	-0.45(-0.50%)
Jan 22, 2018	88.76	89.65	88.01	89.62	1,213,309	+0.78(+0.88%)
Jan 19, 2018	88.23	88.98	87.79	88.84	1,349,035	+0.93(+1.05%)
Jan 18, 2018	89.45	89.50	87.64	87.91	1,273,971	-1.26(-1.41%)
Jan 17, 2018	89.47	89.68	88.55	89.17	1,547,597	+0.23(+0.26%)
Jan 16, 2018	89.83	90.13	88.49	88.94	892,721	-0.54(-0.61%)
Jan 12, 2018		89.48	89.48	89.48	0	+1.09(+1.24%)
Jan 11, 2018	88.40	88.54	87.53	88.39	934,849	+0.16(+0.18%)
Jan 10, 2018		88.69		88.23	1,117,826	+1.25(+1.44%)
Jan 09, 2018	85.71	87.32	85.66	86.98	1,352,144	+1.47(+1.72%)
Jan 08, 2018	84.78	85.52	84.78	85.51	828,450	+0.42(+0.49%)
Jan 05, 2018	84.74	85.22	84.36	85.09	1,213,643	+0.38(+0.44%)
Jan 04, 2018	83.84	85.06	83.72	84.72	1,225,853	+1.25(+1.50%)
Jan 03, 2018	83.07	83.59	82.44	83.46	1,326,984	+0.49(+0.59%)
Jan 02, 2018	87.46	83.33	82.75	82.97	1,174,954	-0.36(-0.43%)
Dec 29, 2017		83.33	83.33	83.33	0	-0.36(-0.43%)
Dec 28, 2017	82.62	83.77	82.38	83.69	689,438	+1.37(+1.66%)
Dec 27, 2017	82.43	82.65	82.05	82.32	689,216	-0.02(-0.02%)
Dec 26, 2017	82.51	82.77	82.01	82.34	382,205	-0.23(-0.28%)
Dec 22, 2017	83.51	83.79	82.36	82.57	782,391	-0.89(-1.07%)
Dec 21, 2017	82.61	83.84	82.28	83.46	1,213,255	+1.34(+1.64%)
Dec 20, 2017	82.02	82.42	81.76	82.12	1,675,848	+0.35(+0.43%)
Dec 19, 2017	82.55	82.74	81.44	81.77	1,463,139	-0.48(-0.58%)
Dec 18, 2017	82.05	82.71	81.79	82.25	954,107	+0.62(+0.76%)
Dec 15, 2017	81.04	81.98	80.34	81.63	1,882,264	+1.05(+1.30%)
Dec 14, 2017	81.71	81.71	80.26	80.58	698,638	-0.74(-0.91%)
Dec 13, 2017	82.31	82.63	81.41	81.32	1,275,863	-0.89(-1.09%)
Dec 12, 2017	81.40	82.80	81.33	82.21	1,346,925	+0.83(+1.01%)
Dec 11, 2017	81.70	82.03	81.09	81.39	903,180	-0.14(-0.17%)
Dec 08, 2017	81.49	81.67	80.89	81.53	775,555	+0.34(+0.42%)
Dec 07, 2017	80.19	81.40	80.04	81.19	845,551	+0.68(+0.85%)
Dec 06, 2017	80.73	81.14	80.30	80.50	724,816	-0.38(-0.46%)
Dec 05, 2017	82.94	82.94	80.40	80.88	1,396,148	-1.67(-2.02%)
Dec 04, 2017	82.35	82.65	81.83	82.55	1,212,425	+1.08(+1.32%)
Dec 01, 2017	81.86	82.14	80.70	81.47	1,491,144	-0.10(-0.12%)
Nov 30, 2017	81.97	82.65	81.31	81.57	1,610,660	-0.03(-0.04%)
Nov 29, 2017	80.56	82.22	80.43	81.60	1,538,929	+1.62(+2.03%)
Nov 28, 2017	78.39	80.05	78.15	79.98	1,304,141	+1.81(+2.32%)
Nov 27, 2017	78.24	78.99	77.98	78.17	876,630	-0.12(-0.16%)
Nov 24, 2017	78.74	78.85	77.96	78.30	328,510	-0.11(-0.14%)
Nov 22, 2017	78.56	79.00	78.39	78.41	580,769	-0.06(-0.07%)
Nov 21, 2017	78.51	78.85	78.13	78.46	1,148,514	+0.02(+0.03%)
Nov 20, 2017	78.46	78.56	78.00	78.44	738,403	+0.30(+0.38%)
Nov 17, 2017	77.48	78.62	77.47	78.14	1,284,717	+0.30(+0.38%)
Nov 16, 2017	77.64	78.64	77.44	77.84	1,235,279	+0.36(+0.46%)
Nov 15, 2017	76.45	77.70	76.15	77.48	1,206,192	+0.53(+0.69%)
Nov 14, 2017	76.63	77.18	76.40	76.95	1,073,035	+0.15(+0.19%)
Nov 13, 2017	76.07	76.97	75.97	76.80	1,058,134	-0.04(-0.05%)
Nov 10, 2017	76.49	77.32	76.15	76.84	1,026,352	+0.29(+0.38%)
Nov 09, 2017	76.68	77.36	75.76	76.55	662,172	-0.59(-0.76%)
Nov 08, 2017	76.81	77.48	76.30	77.14	998,157	+0.38(+0.50%)
Nov 07, 2017	78.23	78.68	76.65	76.76	906,150	-1.50(-1.92%)
Nov 06, 2017	78.08	78.55	78.08	78.26	731,794	-0.14(-0.18%)
Nov 03, 2017	77.98	78.53	77.59	78.41	1,293,826	+0.32(+0.40%)
Nov 02, 2017	77.45	78.53	77.42	78.09	1,707,079	+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.