Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	87.71	88.14	85.93	86.63	2,415,842	-0.93(-1.06%)
Jan 30, 2018	88.81	88.81	87.29	87.57	809,672	-1.52(-1.70%)
Jan 29, 2018	89.55	89.70	88.92	89.08	696,426	-0.47(-0.53%)
Jan 26, 2018	88.69	89.60	88.26	89.55	606,155	+1.06(+1.19%)
Jan 25, 2018	88.19	88.91	87.62	88.50	1,033,372	-0.27(-0.30%)
Jan 24, 2018	87.41	88.86	86.86	88.76	872,914	+1.58(+1.81%)
Jan 23, 2018	86.48	87.32	86.27	87.18	651,973	+0.50(+0.58%)
Jan 22, 2018	86.78	86.78	85.73	86.68	887,393	-0.01(-0.01%)
Jan 19, 2018	85.86	86.95	85.86	86.69	736,334	+1.01(+1.18%)
Jan 18, 2018	86.37	86.43	85.03	85.68	733,444	-0.46(-0.53%)
Jan 17, 2018	85.82	86.41	85.59	86.14	761,038	+0.57(+0.66%)
Jan 16, 2018	86.61	87.31	85.49	85.58	1,254,206	-0.40(-0.46%)
Jan 12, 2018		85.98	85.98	85.98	0	+1.15(+1.35%)
Jan 11, 2018	82.74	84.88	82.35	84.83	1,065,401	+2.08(+2.52%)
Jan 10, 2018		82.94		82.75	1,096,693	+0.37(+0.45%)
Jan 09, 2018	81.70	82.66	81.70	82.37	1,208,914	+0.81(+0.99%)
Jan 08, 2018	81.36	82.05	81.16	81.56	1,004,478	+0.40(+0.49%)
Jan 05, 2018	81.23	81.36	80.07	81.16	818,521	+0.07(+0.09%)
Jan 04, 2018	81.31	81.95	80.71	81.09	781,240	+0.09(+0.11%)
Jan 03, 2018	80.56	81.15	80.31	81.00	777,618	+0.60(+0.75%)
Jan 02, 2018	79.53	80.86	79.53	80.40	1,135,161	+1.31(+1.65%)
Dec 29, 2017		79.09	79.09	79.09	0	-0.39(-0.49%)
Dec 28, 2017	79.64	79.79	78.61	79.48	620,896	-0.16(-0.20%)
Dec 27, 2017	79.47	79.72	79.19	79.64	517,200	+0.23(+0.29%)
Dec 26, 2017	79.04	79.88	78.97	79.41	408,259	+0.23(+0.29%)
Dec 22, 2017	79.03	79.53	78.71	79.17	919,283	+0.48(+0.61%)
Dec 21, 2017	77.90	78.73	77.66	78.69	732,642	+1.09(+1.41%)
Dec 20, 2017	77.88	78.01	77.23	77.60	536,279	+0.17(+0.23%)
Dec 19, 2017	78.11	78.22	77.43	77.43	694,702	-0.36(-0.46%)
Dec 18, 2017	77.31	78.02	76.95	77.78	697,574	+1.22(+1.59%)
Dec 15, 2017	76.96	77.75	76.24	76.57	1,529,727	+0.42(+0.55%)
Dec 14, 2017	77.58	77.69	76.11	76.15	917,192	-1.48(-1.91%)
Dec 13, 2017	77.07	78.09	77.07	77.63	816,843	+0.44(+0.57%)
Dec 12, 2017	77.19	78.22	76.86	77.19	853,921	-0.63(-0.81%)
Dec 11, 2017	78.74	78.78	77.41	77.83	854,625	-1.13(-1.43%)
Dec 08, 2017	78.39	79.06	78.02	78.96	930,249	+0.87(+1.12%)
Dec 07, 2017	77.31	78.52	77.31	78.08	1,586,641	+0.63(+0.81%)
Dec 06, 2017	77.62	78.14	77.20	77.45	1,625,958	-0.36(-0.47%)
Dec 05, 2017	78.31	78.71	77.19	77.82	1,105,426	+0.17(+0.21%)
Dec 04, 2017	77.15	77.83	77.15	77.65	1,233,819	+0.91(+1.18%)
Dec 01, 2017	76.93	77.13	75.18	76.74	1,329,393	-0.09(-0.12%)
Nov 30, 2017	75.65	77.00	75.46	76.84	1,564,123	+1.21(+1.61%)
Nov 29, 2017	73.94	75.93	73.94	75.62	1,165,536	+1.79(+2.42%)
Nov 28, 2017	72.44	73.89	72.44	73.84	1,149,016	+1.42(+1.96%)
Nov 27, 2017	71.87	72.51	71.84	72.41	817,326	+0.64(+0.90%)
Nov 24, 2017	71.84	71.93	71.44	71.77	298,691	-0.06(-0.08%)
Nov 22, 2017	71.03	72.09	71.01	71.83	472,857	+0.79(+1.12%)
Nov 21, 2017	71.57	71.57	70.47	71.03	1,341,437	-0.26(-0.36%)
Nov 20, 2017	71.18	71.56	70.99	71.29	629,121	+0.11(+0.15%)
Nov 17, 2017	71.03	71.74	70.91	71.18	692,989	+0.12(+0.16%)
Nov 16, 2017	70.43	71.12	70.01	71.07	861,942	+0.82(+1.16%)
Nov 15, 2017	70.59	72.99	70.11	70.25	795,199	-0.83(-1.17%)
Nov 14, 2017	71.12	72.22	70.89	71.08	860,333	+0.60(+0.84%)
Nov 13, 2017	70.30	71.07	70.11	70.49	1,141,278	-0.13(-0.19%)
Nov 10, 2017	70.30	71.37	70.25	70.62	1,486,105	-0.09(-0.13%)
Nov 09, 2017	70.81	71.33	70.41	70.71	1,228,754	-0.38(-0.53%)
Nov 08, 2017	71.62	71.74	70.93	71.09	1,881,840	-0.34(-0.47%)
Nov 07, 2017	72.05	72.57	71.12	71.43	881,769	-0.69(-0.95%)
Nov 06, 2017	72.75	72.76	71.89	72.12	688,425	-0.45(-0.61%)
Nov 03, 2017	73.18	73.31	72.53	72.56	686,730	-0.60(-0.82%)
Nov 02, 2017	72.20	73.37	71.45	73.17	755,303	+0.91(+1.26%)

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.