Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	88.37	88.58	86.74	87.72	5,277,404	-0.69(-0.78%)
Jan 30, 2018	90.37	90.37	87.22	88.41	3,054,992	-3.96(-4.29%)
Jan 29, 2018	94.27	94.35	92.16	92.37	2,751,976	-1.92(-2.03%)
Jan 26, 2018	92.63	94.29	92.06	94.29	2,030,499	+2.07(+2.25%)
Jan 25, 2018	92.85	92.97	91.73	92.21	1,529,490	-0.28(-0.31%)
Jan 24, 2018	93.21	93.60	91.55	92.50	1,508,979	-0.29(-0.31%)
Jan 23, 2018	92.33	93.01	91.94	92.79	1,565,801	+0.53(+0.58%)
Jan 22, 2018	92.61	92.90	91.78	92.25	1,786,624	+0.04(+0.04%)
Jan 19, 2018	91.40	92.87	91.03	92.21	2,188,734	+1.23(+1.35%)
Jan 18, 2018	91.20	91.60	90.76	90.99	1,843,232	-0.46(-0.51%)
Jan 17, 2018	90.43	91.86	90.04	91.45	2,023,490	+1.50(+1.67%)
Jan 16, 2018	91.56	92.44	89.83	89.95	2,160,888	-0.69(-0.76%)
Jan 12, 2018		90.64	90.64	90.64	0	+1.80(+2.03%)
Jan 11, 2018	87.90	88.85	86.71	88.84	2,490,386	+0.62(+0.70%)
Jan 10, 2018	87.93	88.56	87.41	88.22	1,328,670	+0.41(+0.47%)
Jan 09, 2018	87.33	88.14	86.96	87.81	1,696,628	+1.47(+1.70%)
Jan 08, 2018	85.04	86.61	84.49	86.34	2,132,308	+2.08(+2.47%)
Jan 05, 2018	82.93	84.41	82.75	84.26	1,365,814	+1.51(+1.82%)
Jan 04, 2018	82.61	83.45	82.51	82.75	984,386	+0.64(+0.78%)
Jan 03, 2018	81.33	82.20	81.14	82.11	1,488,624	+1.11(+1.37%)
Jan 02, 2018	82.07	82.51	80.43	81.00	2,040,639	-1.45(-1.76%)
Dec 29, 2017		82.45	82.45	82.45	0	-0.32(-0.39%)
Dec 28, 2017	82.59	82.85	82.27	82.78	1,028,241	+0.25(+0.30%)
Dec 27, 2017	82.94	83.18	82.45	82.52	1,430,060	-0.27(-0.32%)
Dec 26, 2017	82.87	82.89	82.45	82.79	711,096	+0.09(+0.11%)
Dec 22, 2017	82.19	82.74	81.80	82.70	1,062,751	+0.50(+0.61%)
Dec 21, 2017	81.94	82.43	81.28	82.19	1,296,268	+0.66(+0.81%)
Dec 20, 2017	81.17	82.35	81.17	81.53	1,671,868	+0.49(+0.60%)
Dec 19, 2017	81.71	81.94	81.00	81.05	1,417,426	-0.24(-0.29%)
Dec 18, 2017	81.25	82.74	80.94	81.28	2,527,072	+0.68(+0.85%)
Dec 15, 2017	79.84	81.00	79.52	80.60	5,557,246	+0.77(+0.96%)
Dec 14, 2017	80.63	81.03	79.55	79.83	1,610,816	-0.24(-0.30%)
Dec 13, 2017	80.08	81.10	79.94	80.07	1,673,351	-0.13(-0.17%)
Dec 12, 2017	79.55	80.46	79.55	80.21	2,601,509	+0.62(+0.78%)
Dec 11, 2017	80.39	80.39	79.38	79.59	1,552,438	-0.70(-0.88%)
Dec 08, 2017	79.67	80.78	78.84	80.29	2,496,733	+0.01(+0.01%)
Dec 07, 2017	79.53	80.53	79.46	80.28	1,613,333	+0.74(+0.93%)
Dec 06, 2017	79.08	80.07	78.96	79.54	1,501,183	+0.12(+0.15%)
Dec 05, 2017	81.09	81.58	79.34	79.43	2,482,057	-0.92(-1.15%)
Dec 04, 2017	80.76	80.96	79.76	80.35	2,690,478	+0.02(+0.03%)
Dec 01, 2017	80.35	80.93	78.68	80.32	2,538,428	-0.10(-0.13%)
Nov 30, 2017	79.55	81.15	78.95	80.43	3,468,257	+1.29(+1.63%)
Nov 29, 2017	78.32	79.89	78.25	79.14	2,798,361	+1.19(+1.52%)
Nov 28, 2017	76.64	77.99	76.56	77.95	1,845,760	+1.39(+1.82%)
Nov 27, 2017	76.54	77.37	76.42	76.56	1,468,766	+0.07(+0.09%)
Nov 24, 2017	76.75	76.82	76.18	76.49	624,541	+0.12(+0.16%)
Nov 22, 2017	76.23	76.59	75.80	76.36	1,441,201	-0.01(-0.01%)
Nov 21, 2017	75.74	76.46	75.21	76.37	2,004,950	+1.12(+1.49%)
Nov 20, 2017	75.06	75.42	74.63	75.25	1,352,852	+0.25(+0.33%)
Nov 17, 2017		75.17	74.42	75.00	1,074,692	+0.35(+0.47%)
Nov 16, 2017	73.94	74.80	73.79	74.65	1,194,839	+0.92(+1.25%)
Nov 15, 2017	73.42	74.21	72.58	73.73	1,293,880	-0.10(-0.14%)
Nov 14, 2017	72.72	73.88	72.72	73.83	1,351,652	+0.84(+1.15%)
Nov 13, 2017	72.70	73.05	72.21	72.99	1,365,504	-0.12(-0.17%)
Nov 10, 2017	72.62	73.23	72.44	73.12	1,432,141	+0.66(+0.92%)
Nov 09, 2017	72.68	72.92	71.07	72.45	1,594,520	-0.60(-0.82%)
Nov 08, 2017	73.06	73.13	71.62	73.06	1,852,675	-0.21(-0.29%)
Nov 07, 2017	74.39	74.60	72.95	73.27	1,153,321	-0.93(-1.25%)
Nov 06, 2017	73.49	74.27	73.49	74.20	1,291,515	+0.30(+0.40%)
Nov 03, 2017	74.05	74.23	73.57	73.90	1,084,976	-0.05(-0.06%)
Nov 02, 2017	72.56	74.96	72.26	73.95	2,468,014	+1.61(+2.23%)

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.