Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	85.16	89.41	85.16	89.31	3,181,495	+4.30(+5.06%)
Jan 30, 2018	85.38	85.92	85.25	85.01	1,843,907	-0.65(-0.75%)
Jan 29, 2018	89.69	89.69	85.61	85.66	1,771,397	-3.41(-3.83%)
Jan 26, 2018	89.06	89.39	88.54	89.07	1,724,165	+0.19(+0.22%)
Jan 25, 2018	88.35	89.26	88.25	88.88	1,450,390	+0.45(+0.51%)
Jan 24, 2018	88.64	88.89	87.95	88.43	1,280,692	-0.21(-0.23%)
Jan 23, 2018	87.34	89.06	86.65	88.64	1,811,852	+1.41(+1.62%)
Jan 22, 2018	85.67	87.24	85.45	87.23	1,963,312	+1.63(+1.90%)
Jan 19, 2018	85.55	85.76	84.64	85.60	1,839,535	+0.27(+0.32%)
Jan 18, 2018	84.77	85.82	84.48	85.33	2,290,617	-0.04(-0.05%)
Jan 17, 2018	85.44	86.02	83.38	85.37	2,966,037	-0.37(-0.44%)
Jan 16, 2018	84.97	87.54	84.95	85.74	2,368,392	+1.36(+1.61%)
Jan 12, 2018		84.39	84.39	84.39	0	-1.72(-2.00%)
Jan 11, 2018	87.63	87.75	85.55	86.11	2,149,223	-1.28(-1.46%)
Jan 10, 2018		89.92	87.64	87.39	2,068,824	-2.44(-2.72%)
Jan 09, 2018	91.15	91.39	89.75	89.83	1,187,401	-1.24(-1.36%)
Jan 08, 2018	90.15	91.50	90.14	91.07	1,046,315	+0.92(+1.02%)
Jan 05, 2018	90.05	90.72	89.82	90.15	1,337,400	+0.57(+0.64%)
Jan 04, 2018	90.56	90.79	89.36	89.57	1,828,170	-1.12(-1.24%)
Jan 03, 2018	90.30	91.81	90.23	90.70	1,846,162	+0.82(+0.91%)
Jan 02, 2018	90.98	91.11	89.33	89.88	1,534,702	-0.99(-1.09%)
Dec 29, 2017		90.87	90.87	90.87	0	-0.10(-0.11%)
Dec 28, 2017	89.67	91.00	89.63	90.97	1,266,044	+1.22(+1.36%)
Dec 27, 2017	89.22	90.53	89.19	89.75	1,153,217	+0.73(+0.82%)
Dec 26, 2017	88.60	89.61	88.07	89.02	813,091	+0.49(+0.55%)
Dec 22, 2017	88.12	88.86	87.41	88.54	1,593,667	+1.33(+1.53%)
Dec 21, 2017	88.18	88.45	87.11	87.20	1,239,378	-0.89(-1.01%)
Dec 20, 2017	88.78	89.18	87.81	88.09	2,030,665	-1.08(-1.22%)
Dec 19, 2017	91.22	91.43	89.08	89.18	1,818,159	-1.85(-2.03%)
Dec 18, 2017	91.75	91.95	90.98	91.03	1,141,607	-0.29(-0.31%)
Dec 15, 2017	92.65	92.68	91.21	91.31	2,777,062	-0.65(-0.70%)
Dec 14, 2017	91.11	92.25	91.01	91.96	959,028	+0.71(+0.78%)
Dec 13, 2017	91.11	91.74	91.02	91.25	1,549,163	+0.32(+0.36%)
Dec 12, 2017	90.92	91.35	89.80	90.92	1,403,872	-0.04(-0.04%)
Dec 11, 2017	90.77	91.08	89.86	90.96	1,087,136	+0.11(+0.12%)
Dec 08, 2017	90.86	91.66	90.45	90.85	1,360,986	+0.53(+0.59%)
Dec 07, 2017	89.22	90.92	88.46	90.32	1,530,189	+1.19(+1.33%)
Dec 06, 2017	89.08	90.13	88.76	89.14	1,265,273	-0.30(-0.34%)
Dec 05, 2017	87.44	90.02	87.12	89.44	2,310,185	+1.92(+2.20%)
Dec 04, 2017	93.92	94.01	87.43	87.51	3,140,079	-6.50(-6.92%)
Dec 01, 2017	92.67	94.03	91.95	94.02	1,400,928	+1.67(+1.81%)
Nov 30, 2017	92.90	93.45	92.18	92.35	4,362,007	-0.23(-0.25%)
Nov 29, 2017	93.66	93.90	91.72	92.58	2,274,335	-1.22(-1.30%)
Nov 28, 2017	93.31	94.12	93.01	93.80	1,515,030	+0.37(+0.40%)
Nov 27, 2017	93.28	93.63	92.89	93.43	1,487,760	+0.41(+0.44%)
Nov 24, 2017	92.86	93.30	92.24	93.01	453,896	+0.26(+0.28%)
Nov 22, 2017	93.66	93.92	92.59	92.75	870,742	-0.85(-0.90%)
Nov 21, 2017	93.09	93.77	92.63	93.60	1,538,866	+0.69(+0.74%)
Nov 20, 2017	93.46	93.86	92.86	92.91	1,149,117	-0.55(-0.59%)
Nov 17, 2017	94.76	94.96	93.25	93.47	1,012,123	-1.71(-1.80%)
Nov 16, 2017	95.10	95.95	94.65	95.17	1,711,886	+0.09(+0.10%)
Nov 15, 2017	97.41	97.55	94.95	95.08	871,316	-2.03(-2.09%)
Nov 14, 2017	96.77	97.67	96.27	97.11	1,346,610	+0.02(+0.02%)
Nov 13, 2017	95.92	98.00	95.50	97.10	1,279,870	+1.46(+1.53%)
Nov 10, 2017	96.43	96.50	95.34	95.63	1,249,711	-1.10(-1.14%)
Nov 09, 2017	97.47	97.64	96.62	96.73	926,079	-1.00(-1.02%)
Nov 08, 2017	96.53	98.12	96.07	97.73	1,837,455	+1.18(+1.22%)
Nov 07, 2017	96.20	96.56	95.34	96.55	1,429,410	+0.14(+0.15%)
Nov 06, 2017	94.70	96.61	94.70	96.41	1,253,847	+2.19(+2.33%)
Nov 03, 2017	93.50	94.68	93.07	94.22	967,895	+0.23(+0.24%)
Nov 02, 2017	92.82	94.38	92.56	93.99	1,785,365	+1.45(+1.56%)

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.