Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	84.85	85.60	84.72	85.09	2,491,858	+0.28(+0.33%)
Jan 30, 2018	84.20	84.81	83.92	84.81	2,437,878	+0.35(+0.42%)
Jan 29, 2018	86.36	86.65	84.42	84.46	2,571,169	-2.14(-2.48%)
Jan 26, 2018	86.96	87.54	86.05	86.60	3,223,732	-0.17(-0.20%)
Jan 25, 2018	86.48	87.02	85.73	86.77	2,863,650	+0.74(+0.86%)
Jan 24, 2018	87.38	87.46	85.78	86.03	5,789,296	-1.19(-1.36%)
Jan 23, 2018	89.78	90.00	86.40	87.22	5,254,193	-2.74(-3.05%)
Jan 22, 2018	89.33	89.96	88.94	89.96	1,572,783	+0.63(+0.70%)
Jan 19, 2018	89.95	89.95	88.84	89.33	1,798,100	-0.26(-0.29%)
Jan 18, 2018	89.46	89.87	88.71	89.59	3,048,912	+0.05(+0.06%)
Jan 17, 2018	88.31	89.58	88.11	89.54	2,049,297	+1.56(+1.77%)
Jan 16, 2018	88.05	88.50	87.53	87.98	2,152,191	+0.02(+0.02%)
Jan 12, 2018		87.96	87.96	87.96	0	+1.15(+1.32%)
Jan 11, 2018	86.85	87.14	86.33	86.82	1,824,433	+0.30(+0.35%)
Jan 10, 2018	86.84	87.21	86.41	86.52	2,879,787	-0.44(-0.51%)
Jan 09, 2018	86.71	87.64	86.58	86.96	2,581,110	-0.39(-0.44%)
Jan 08, 2018	87.73	87.74	87.08	87.34	1,665,701	-0.41(-0.47%)
Jan 05, 2018	87.21	87.81	86.34	87.76	1,843,353	+0.92(+1.06%)
Jan 04, 2018	88.09	88.50	86.74	86.83	2,341,894	-1.02(-1.16%)
Jan 03, 2018	87.80	88.51	87.57	87.85	2,314,461	+0.05(+0.06%)
Jan 02, 2018	89.65	90.04	87.59	87.80	5,559,017	-2.40(-2.66%)
Dec 29, 2017		90.20	90.20	90.20	0	-0.17(-0.19%)
Dec 28, 2017	90.38	90.39	90.00	90.38	854,524	+0.27(+0.30%)
Dec 27, 2017	89.96	90.32	89.70	90.11	901,175	+0.22(+0.25%)
Dec 26, 2017	89.64	90.21	89.57	89.88	774,260	+0.20(+0.22%)
Dec 22, 2017	90.01	90.16	89.13	89.69	909,613	-0.09(-0.10%)
Dec 21, 2017	90.19	90.60	89.74	89.77	1,735,750	-0.18(-0.20%)
Dec 20, 2017	90.21	90.38	89.73	89.95	1,645,648	+0.03(+0.04%)
Dec 19, 2017	90.17	90.25	89.59	89.92	2,144,948	+0.19(+0.21%)
Dec 18, 2017	89.99	90.57	89.38	89.73	2,347,150	+0.16(+0.18%)
Dec 15, 2017	88.81	89.99	88.67	89.57	4,838,079	+1.14(+1.29%)
Dec 14, 2017	89.34	89.41	88.26	88.43	1,689,065	-0.58(-0.65%)
Dec 13, 2017	88.99	89.75	88.81	89.01	2,218,897	-0.19(-0.21%)
Dec 12, 2017	89.20	89.47	87.74	89.20	2,268,335	+1.01(+1.14%)
Dec 11, 2017	88.15	88.48	87.67	88.19	1,260,632	-0.11(-0.13%)
Dec 08, 2017	87.87	88.31	87.57	88.30	1,519,262	+0.34(+0.38%)
Dec 07, 2017	88.15	88.39	87.67	87.96	1,585,690	-0.47(-0.53%)
Dec 06, 2017	88.58	89.29	88.36	88.43	1,530,497	-0.16(-0.18%)
Dec 05, 2017	89.58	89.58	88.46	88.59	3,134,366	-0.67(-0.75%)
Dec 04, 2017	89.51	89.53	89.18	89.26	2,763,934	+0.45(+0.50%)
Dec 01, 2017	88.82	88.83	87.30	88.82	2,862,169	+0.38(+0.43%)
Nov 30, 2017	88.19	89.17	87.10	88.44	3,878,111	+0.60(+0.69%)
Nov 29, 2017	86.68	88.07	86.65	87.83	2,358,439	+1.24(+1.43%)
Nov 28, 2017	85.31	86.64	85.19	86.59	2,165,450	+1.27(+1.49%)
Nov 27, 2017	85.17	85.77	85.09	85.32	1,700,554	+0.28(+0.33%)
Nov 24, 2017	85.66	85.66	84.95	85.04	726,336	-0.19(-0.22%)
Nov 22, 2017	85.49	85.61	85.13	85.23	1,048,747	-0.34(-0.40%)
Nov 21, 2017	86.16	86.45	85.46	85.57	1,782,835	-0.53(-0.62%)
Nov 20, 2017	86.05	86.66	85.83	86.10	2,308,478	+0.13(+0.15%)
Nov 17, 2017	85.01	86.20	85.01	85.98	3,355,476	+0.52(+0.60%)
Nov 16, 2017	86.27	86.43	85.12	85.46	2,491,421	-0.70(-0.81%)
Nov 15, 2017	85.38	86.79	85.23	86.16	2,539,781	+0.38(+0.44%)
Nov 14, 2017	84.88	85.87	84.55	85.78	2,503,020	+0.43(+0.50%)
Nov 13, 2017	84.89	85.80	84.77	85.35	2,157,077	+0.27(+0.32%)
Nov 10, 2017	84.87	85.21	84.20	85.07	1,619,716	+0.15(+0.17%)
Nov 09, 2017	84.75	85.28	84.29	84.93	2,060,800	-0.12(-0.14%)
Nov 08, 2017	85.17	85.60	84.95	85.05	2,238,216	-0.08(-0.09%)
Nov 07, 2017	85.33	86.10	84.59	85.13	1,900,899	+0.08(+0.09%)
Nov 06, 2017	83.95	85.34	83.64	85.05	1,901,924	+1.07(+1.28%)
Nov 03, 2017	83.79	84.08	83.31	83.98	3,526,908	-0.01(-0.01%)
Nov 02, 2017	82.30	84.29	82.29	83.98	4,585,009	+3.09(+3.82%)

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.