Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	85.31	85.80	83.97	84.28	737,239	-0.53(-0.63%)
Jan 30, 2018	84.10	85.08	82.95	84.82	880,375	-0.09(-0.11%)
Jan 29, 2018	86.53	86.72	84.79	84.91	1,010,830	-2.07(-2.38%)
Jan 26, 2018	87.10	87.10	86.35	86.98	395,694	+0.16(+0.19%)
Jan 25, 2018	86.80	86.88	85.34	86.81	708,681	+0.15(+0.17%)
Jan 24, 2018	87.20	87.50	86.35	86.67	584,897	-0.12(-0.14%)
Jan 23, 2018	87.06	87.20	86.12	86.79	503,559	-0.57(-0.65%)
Jan 22, 2018	87.39	87.39	86.31	87.36	716,875	+0.30(+0.34%)
Jan 19, 2018	86.76	87.39	86.76	87.06	571,774	+0.37(+0.43%)
Jan 18, 2018	86.20	86.97	86.08	86.69	784,827	+0.61(+0.71%)
Jan 17, 2018	85.43	86.47	84.40	86.08	974,677	+1.25(+1.47%)
Jan 16, 2018	87.08	87.26	84.21	84.83	1,094,242	-2.13(-2.45%)
Jan 12, 2018		86.96	86.96	86.96	0	+0.39(+0.45%)
Jan 11, 2018	85.40	86.60	85.14	86.57	1,127,330	+1.80(+2.13%)
Jan 10, 2018	85.31	85.56	84.58	84.76	734,116	-0.59(-0.69%)
Jan 09, 2018	85.67	86.10	85.23	85.35	690,314	-0.24(-0.28%)
Jan 08, 2018	85.43	86.02	85.22	85.59	805,677	-0.01(-0.01%)
Jan 05, 2018	85.44	85.74	83.77	85.60	1,003,149	+0.70(+0.82%)
Jan 04, 2018	85.52	86.11	84.34	84.90	890,168	-0.37(-0.44%)
Jan 03, 2018	83.96	85.32	83.67	85.27	992,825	+1.67(+2.00%)
Jan 02, 2018	83.81	83.86	82.91	83.60	514,487	+0.25(+0.30%)
Dec 29, 2017		83.35	83.35	83.35	0	-0.54(-0.65%)
Dec 28, 2017	83.89	83.98	82.81	83.89	527,673	+0.75(+0.90%)
Dec 27, 2017	83.29	83.43	82.80	83.14	514,125	-0.06(-0.08%)
Dec 26, 2017	82.75	83.31	82.63	83.21	371,415	+0.71(+0.87%)
Dec 22, 2017	83.07	83.07	82.25	82.49	487,922	-0.45(-0.55%)
Dec 21, 2017	82.25	83.11	82.09	82.94	1,999,783	+0.97(+1.18%)
Dec 20, 2017	80.41	81.98	80.14	81.98	1,834,073	+1.69(+2.11%)
Dec 19, 2017	80.15	80.38	79.80	80.28	904,100	+0.08(+0.10%)
Dec 18, 2017	79.14	80.20	79.09	80.20	945,878	+1.20(+1.52%)
Dec 15, 2017	77.73	79.12	77.73	79.00	1,019,190	+1.39(+1.79%)
Dec 14, 2017	77.57	78.33	77.16	77.61	1,137,874	-0.41(-0.52%)
Dec 13, 2017	78.44	79.03	77.91	78.01	842,789	-0.66(-0.84%)
Dec 12, 2017	79.29	79.83	78.40	78.67	1,006,493	-0.84(-1.06%)
Dec 11, 2017	80.19	80.30	79.23	79.52	788,253	-0.62(-0.77%)
Dec 08, 2017	79.91	80.18	79.06	80.13	752,016	+0.67(+0.84%)
Dec 07, 2017	78.14	79.59	77.54	79.46	1,180,106	+1.09(+1.38%)
Dec 06, 2017	80.50	80.56	78.15	78.38	1,709,614	-2.04(-2.53%)
Dec 05, 2017	81.46	82.27	80.04	80.41	1,840,129	-1.18(-1.45%)
Dec 04, 2017		79.29	79.29	81.60	2,169,466	+2.31(+2.91%)
Dec 01, 2017	80.09	80.64	79.21	79.29	1,815,288	-0.62(-0.78%)
Nov 30, 2017	80.35	80.37	78.82	79.91	7,884,752	+0.05(+0.07%)
Nov 29, 2017	81.26	81.54	79.76	79.86	2,007,557	-1.18(-1.45%)
Nov 28, 2017	79.66	81.06	79.63	81.03	1,711,596	+1.56(+1.97%)
Nov 27, 2017		79.93	79.14	79.47	1,528,072	+0.22(+0.27%)
Nov 24, 2017	79.23	79.92	78.99	79.25	759,921	+0.30(+0.38%)
Nov 22, 2017	78.69	79.11	78.42	78.95	853,319	+0.28(+0.36%)
Nov 21, 2017	77.80	79.14	77.80	78.67	1,541,356	+1.56(+2.03%)
Nov 20, 2017	77.81	78.24	76.48	77.11	1,721,997	-0.34(-0.44%)
Nov 17, 2017	75.79	77.57	75.76	77.45	2,077,279	+1.66(+2.20%)
Nov 16, 2017	74.99	76.75	74.76	75.79	1,674,434	+1.45(+1.95%)
Nov 15, 2017	74.17	74.60	73.61	74.34	1,095,465	-0.41(-0.54%)
Nov 14, 2017	74.72	75.47	74.27	74.75	1,489,155	+0.40(+0.54%)
Nov 13, 2017	74.14	74.57	73.76	74.35	1,070,643	+0.28(+0.38%)
Nov 10, 2017	74.49	74.64	73.94	74.07	733,516	-0.52(-0.69%)
Nov 09, 2017	74.13	74.97	73.94	74.59	790,641	+0.01(+0.01%)
Nov 08, 2017	74.37	74.74	73.78	74.58	772,460	+0.21(+0.28%)
Nov 07, 2017	74.59	75.13	74.00	74.37	608,401	-0.19(-0.25%)
Nov 06, 2017	73.84	74.92	73.84	74.56	1,017,761	+0.79(+1.07%)
Nov 03, 2017	73.55	74.88	73.55	73.77	1,186,002	+0.05(+0.07%)
Nov 02, 2017	74.70	75.35	73.27	73.72	1,380,419	-0.71(-0.96%)

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.