Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	91.18	92.36	90.03	90.82	534,649	+0.24(+0.26%)
Jan 30, 2018	90.48	92.17	89.82	90.58	508,686	-1.24(-1.35%)
Jan 29, 2018	92.14	92.52	90.69	91.82	520,914	-0.29(-0.31%)
Jan 26, 2018	89.95	92.25	89.44	92.11	815,571	+3.02(+3.39%)
Jan 25, 2018	90.22	90.45	88.75	89.08	494,202	-0.67(-0.75%)
Jan 24, 2018	91.61	91.93	89.44	89.76	1,456,867	-1.40(-1.53%)
Jan 23, 2018	92.37	92.77	91.14	91.15	921,254	-0.33(-0.36%)
Jan 22, 2018	90.51	91.98	89.76	91.48	1,131,623	+1.11(+1.23%)
Jan 19, 2018	88.57	90.96	88.24	90.37	780,308	+2.05(+2.32%)
Jan 18, 2018	87.74	89.09	86.76	88.32	610,719	+0.76(+0.87%)
Jan 17, 2018	87.15	87.91	86.30	87.56	469,264	+1.39(+1.61%)
Jan 16, 2018	89.19	90.10	85.85	86.17	923,179	-1.78(-2.03%)
Jan 12, 2018		87.95	87.95	87.95	0	+4.21(+5.03%)
Jan 11, 2018	83.76	84.62	83.01	83.74	882,196	+0.12(+0.14%)
Jan 10, 2018				83.62	353,890	-0.34(-0.40%)
Jan 09, 2018	84.24	84.50	83.57	83.96	377,467	+0.08(+0.09%)
Jan 08, 2018	83.15	84.20	82.50	83.88	380,388	+0.75(+0.91%)
Jan 05, 2018	83.25	83.79	82.48	83.13	364,159	+0.76(+0.93%)
Jan 04, 2018	80.88	82.74	80.87	82.36	465,555	+2.06(+2.57%)
Jan 03, 2018	79.79	81.51	79.79	80.30	320,108	+0.58(+0.73%)
Jan 02, 2018	79.75	79.79	78.47	79.72	548,989	+0.11(+0.14%)
Dec 29, 2017		79.61	79.61	79.61	0	-0.42(-0.52%)
Dec 28, 2017	80.49	80.49	79.69	80.03	213,482	-0.53(-0.65%)
Dec 27, 2017	80.12	81.11	79.80	80.55	254,543	+0.56(+0.71%)
Dec 26, 2017	79.54	80.32	78.80	79.99	205,448	-0.01(-0.01%)
Dec 22, 2017	80.91	80.91	79.71	80.00	296,112	-0.93(-1.15%)
Dec 21, 2017	81.64	81.88	80.60	80.93	304,408	-0.66(-0.81%)
Dec 20, 2017	82.12	82.31	80.56	81.59	407,212	-0.18(-0.22%)
Dec 19, 2017	81.82	83.09	81.51	81.77	498,472	-0.26(-0.31%)
Dec 18, 2017	81.71	83.06	80.89	82.03	504,991	+1.42(+1.76%)
Dec 15, 2017	79.05	80.79	78.21	80.61	602,586	+1.75(+2.22%)
Dec 14, 2017	79.13	79.76	78.76	78.86	288,513	+0.12(+0.15%)
Dec 13, 2017	77.36	79.02	77.36	78.74	475,963	+1.52(+1.96%)
Dec 12, 2017	78.64	79.55	77.17	77.22	444,935	-1.61(-2.04%)
Dec 11, 2017	78.15	79.39	77.84	78.83	569,533	+0.87(+1.12%)
Dec 08, 2017	78.29	78.92	77.84	77.95	549,630	+0.00(+0.00%)
Dec 07, 2017	76.36	78.03	76.33		488,264	+0.00(+0.00%)
Dec 06, 2017	75.09	76.97	74.90	76.36	610,382	+0.78(+1.04%)
Dec 05, 2017	75.50	77.02	74.71	75.58	1,108,484	-0.40(-0.52%)
Dec 04, 2017	80.84	80.98	75.90	75.97	851,953	-3.84(-4.81%)
Dec 01, 2017	80.95	81.41	78.20	79.81	697,987	-1.46(-1.79%)
Nov 30, 2017	80.85	81.51	79.82	81.26	453,620	+1.14(+1.42%)
Nov 29, 2017	83.95	83.97	78.98	80.12	823,127	-3.65(-4.35%)
Nov 28, 2017	83.46	83.83	82.80	83.77	535,259	+0.40(+0.48%)
Nov 27, 2017	84.89	85.33	83.27	83.38	542,213	-1.45(-1.71%)
Nov 24, 2017	84.26	85.10	84.26	84.82	220,210	+0.80(+0.96%)
Nov 22, 2017	84.50	84.53	83.04	84.02	392,024	-0.36(-0.42%)
Nov 21, 2017	83.39	84.63	83.25	84.38	1,005,773	+1.68(+2.04%)
Nov 20, 2017	81.79	82.92	81.49	82.69	746,481	+1.44(+1.77%)
Nov 17, 2017	80.69	81.46	80.09	81.25	556,240	+0.55(+0.69%)
Nov 16, 2017	78.08	81.36	78.08	80.70	822,154	+2.90(+3.73%)
Nov 15, 2017	78.64	78.65	77.25	77.80	332,903	-1.38(-1.74%)
Nov 14, 2017	78.57	79.18	78.04	79.17	263,697	+0.41(+0.52%)
Nov 13, 2017	77.91	79.11	76.93	78.77	446,307	+0.57(+0.74%)
Nov 10, 2017	77.88	78.54	77.37	78.19	613,284	+0.42(+0.54%)
Nov 09, 2017	77.97	78.35	76.88	77.78	570,399	-0.92(-1.17%)
Nov 08, 2017	79.02	79.38	78.20	78.70	690,426	-0.46(-0.58%)
Nov 07, 2017	81.33	81.75	79.00	79.15	686,492	-1.98(-2.44%)
Nov 06, 2017	80.86	82.36	80.71	81.14	582,583	+1.57(+1.97%)
Nov 03, 2017	78.54	80.05	77.17	79.57	538,222	+1.01(+1.29%)
Nov 02, 2017	76.61	79.18	76.31	78.56	797,473	+1.95(+2.55%)

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.