Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	95.39	95.43	93.05	93.61	4,596,476	-1.20(-1.27%)
Jan 30, 2018	95.61	95.94	94.62	94.81	3,000,977	-0.97(-1.01%)
Jan 29, 2018	97.50	98.16	95.73	95.78	3,796,300	-2.02(-2.06%)
Jan 26, 2018	98.09	98.09	96.29	97.79	4,080,943	-0.97(-0.98%)
Jan 25, 2018	96.13	98.81	95.74	98.76	4,628,076	+2.98(+3.12%)
Jan 24, 2018	94.35	96.00	93.49	95.78	6,698,501	+1.50(+1.59%)
Jan 23, 2018	92.97	94.57	92.15	94.28	4,537,838	+0.74(+0.80%)
Jan 22, 2018	92.17	93.66	92.07	93.53	3,063,986	+1.14(+1.23%)
Jan 19, 2018		93.02	91.97	92.40	3,237,786	+0.12(+0.13%)
Jan 18, 2018	93.09	93.42	91.91	92.28	3,209,424	-1.06(-1.13%)
Jan 17, 2018	91.70	93.71	91.60	93.33	3,349,642	+1.92(+2.10%)
Jan 16, 2018	90.93	91.72	90.57	91.41	4,053,590	+1.02(+1.13%)
Jan 12, 2018		90.39	90.39	90.39	0	+0.22(+0.25%)
Jan 11, 2018	92.01	92.20	89.86	90.17	4,064,389	-1.81(-1.97%)
Jan 10, 2018	93.17	93.28	90.41	91.97	3,374,739	-1.47(-1.58%)
Jan 09, 2018	95.57	95.57	93.41	93.45	2,902,569	-2.10(-2.20%)
Jan 08, 2018	94.41	95.65	94.38	95.55	2,674,647	+1.01(+1.07%)
Jan 05, 2018	94.81	95.12	94.17	94.54	1,776,663	-0.21(-0.22%)
Jan 04, 2018	94.14	95.64	93.76	94.75	2,508,839	+1.08(+1.15%)
Jan 03, 2018	95.60	95.70	93.35	93.67	3,119,282	-1.59(-1.67%)
Jan 02, 2018	96.66	96.80	95.16	95.26	2,573,226	-1.27(-1.32%)
Dec 29, 2017		96.53	96.53	96.53	0	+0.34(+0.36%)
Dec 28, 2017	97.55	97.79	95.75	96.19	1,961,962	-1.32(-1.35%)
Dec 27, 2017	97.28	97.84	97.15	97.51	1,423,734	+0.46(+0.47%)
Dec 26, 2017	96.37	97.29	95.96	97.06	777,222	+0.52(+0.54%)
Dec 22, 2017	96.57	96.93	96.16	96.53	1,225,713	+0.30(+0.32%)
Dec 21, 2017	96.39	96.97	96.11	96.23	2,367,555	-0.14(-0.14%)
Dec 20, 2017	96.41	96.69	95.48	96.37	2,385,840	-0.10(-0.10%)
Dec 19, 2017	96.13	97.58	95.83	96.46	3,016,884	+0.74(+0.77%)
Dec 18, 2017	94.96	96.24	94.82	95.73	3,204,492	+0.91(+0.96%)
Dec 15, 2017	94.19	95.41	94.19	94.81	5,044,579	+1.01(+1.07%)
Dec 14, 2017	93.93	94.49	93.37	93.81	2,700,187	-0.11(-0.12%)
Dec 13, 2017	93.16	94.61	92.92	93.92	2,901,365	+0.79(+0.85%)
Dec 12, 2017	93.13	94.63	93.06	93.13	2,550,433	-1.67(-1.76%)
Dec 11, 2017	95.16	95.21	93.97	94.80	2,560,877	-1.30(-1.35%)
Dec 08, 2017	96.09	96.19	95.05	96.09	1,900,604	+0.28(+0.29%)
Dec 07, 2017	97.07	97.24	95.38	95.81	2,441,865	-1.14(-1.18%)
Dec 06, 2017	96.99	97.83	96.68	96.96	2,433,838	+0.00(+0.00%)
Dec 05, 2017	96.90	98.24	96.63		2,591,259	+0.00(+0.00%)
Dec 04, 2017	95.96	97.96	95.67	97.71	3,337,303	+2.06(+2.16%)
Dec 01, 2017	94.93	95.67	94.37	95.65	2,593,523	+0.60(+0.63%)
Nov 30, 2017	94.83	95.48	94.05	95.05	6,437,035	+0.49(+0.52%)
Nov 29, 2017	93.03	95.05	92.90	94.56	2,682,286	+1.40(+1.50%)
Nov 28, 2017	92.86	93.32	92.59	93.17	2,279,699	+0.49(+0.53%)
Nov 27, 2017	92.55	92.94	92.30	92.67	1,794,740	+0.22(+0.24%)
Nov 24, 2017	92.33	92.92	92.13	92.45	1,276,335	+0.34(+0.37%)
Nov 22, 2017	92.50	92.88	91.81	92.11	1,868,061	-0.75(-0.81%)
Nov 21, 2017	91.93	93.60	91.74	92.86	4,204,912	+1.31(+1.43%)
Nov 20, 2017	91.00	91.86	90.66	91.55	2,680,746	+0.82(+0.90%)
Nov 17, 2017	90.59	91.56	90.38	90.74	1,874,793	-0.46(-0.50%)
Nov 16, 2017	90.33	91.54	90.19	91.20	1,831,961	+1.17(+1.30%)
Nov 15, 2017	90.90	91.28	89.92	90.03	2,208,817	-0.89(-0.98%)
Nov 14, 2017	91.36	91.66	90.51	90.92	2,370,525	-0.68(-0.75%)
Nov 13, 2017	90.42	91.77	90.42	91.60	2,206,897	+1.01(+1.11%)
Nov 10, 2017	89.74	90.85	89.72	90.59	2,130,311	+0.67(+0.75%)
Nov 09, 2017	89.63	90.58	89.49	89.92	1,981,141	+0.05(+0.05%)
Nov 08, 2017	89.35	90.80	89.35	89.87	2,526,521	+1.03(+1.16%)
Nov 07, 2017	87.23	89.00	87.05	88.84	2,779,179	+1.63(+1.87%)
Nov 06, 2017	88.21	88.21	87.06	87.20	2,498,930	-0.73(-0.83%)
Nov 03, 2017	88.50	89.13	87.78	87.93	2,394,389	-0.60(-0.68%)
Nov 02, 2017	88.94	89.26	87.72	88.54	2,707,086	-0.40(-0.45%)

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.