Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	88.92	89.94	87.60	88.75	629,846	+0.14(+0.16%)
Jan 30, 2018	91.70	91.83	90.31	88.61	1,820,516	-4.84(-5.18%)
Jan 29, 2018	94.48	94.48	93.00	93.45	571,641	-0.91(-0.96%)
Jan 26, 2018	93.18	94.40	92.18	94.36	547,141	+1.70(+1.83%)
Jan 25, 2018	93.51	94.10	92.14	92.66	765,077	-0.85(-0.91%)
Jan 24, 2018	91.64	94.85	91.50	93.51	1,114,742	+1.87(+2.04%)
Jan 23, 2018	90.00	92.05	89.01	91.64	821,754	+1.70(+1.89%)
Jan 22, 2018	88.50	90.00	87.54	89.94	764,282	+1.15(+1.30%)
Jan 19, 2018	86.86	88.83	86.86	88.79	990,899	+2.57(+2.98%)
Jan 18, 2018	88.00	88.04	86.01	86.22	614,392	-1.87(-2.12%)
Jan 17, 2018	86.08	88.32	85.63	88.09	855,295	+2.40(+2.80%)
Jan 16, 2018	87.90	89.45	84.40	85.69	1,273,215	-1.50(-1.72%)
Jan 12, 2018		87.19	87.19	87.19	0	+4.40(+5.31%)
Jan 11, 2018	81.64	82.93	81.05	82.79	538,471	+1.61(+1.98%)
Jan 10, 2018		81.45	79.57	81.18	613,405	+0.01(+0.01%)
Jan 09, 2018	81.82	82.12	80.28	81.17	777,761	-0.61(-0.75%)
Jan 08, 2018	82.08	82.80	81.60	81.78	615,560	-0.22(-0.27%)
Jan 05, 2018	81.37	82.45	80.46	82.00	647,398	+1.08(+1.33%)
Jan 04, 2018	83.13	83.55	79.76	80.92	987,686	-2.12(-2.55%)
Jan 03, 2018	80.16	83.23	80.15	83.04	788,944	+2.94(+3.67%)
Jan 02, 2018	77.81	80.16	77.71	80.10	793,165	+3.40(+4.43%)
Dec 29, 2017		76.70	76.70	76.70	0	-2.27(-2.87%)
Dec 28, 2017	80.39	80.39	78.19	78.97	515,269	-1.07(-1.34%)
Dec 27, 2017	80.11	81.16	79.95	80.04	491,558	-0.07(-0.09%)
Dec 26, 2017	79.24	80.24	78.84	80.11	618,098	+0.59(+0.74%)
Dec 22, 2017	79.00	80.00	77.50	79.52	610,576	+0.28(+0.35%)
Dec 21, 2017	77.65	79.47	77.29	79.24	721,860	+1.68(+2.17%)
Dec 20, 2017	77.14	77.57	76.17	77.56	653,686	+0.42(+0.54%)
Dec 19, 2017	75.00	77.45	74.88	77.14	963,756	+2.41(+3.22%)
Dec 18, 2017	75.07	76.79	73.46	74.73	1,359,397	+0.30(+0.40%)
Dec 15, 2017	73.25	74.43	73.20	74.43	2,005,036	+1.21(+1.65%)
Dec 14, 2017	74.00	74.69	72.00	73.22	1,339,908	-0.81(-1.09%)
Dec 13, 2017	70.48	74.25	70.24	74.03	1,977,033	+3.63(+5.16%)
Dec 12, 2017	66.22	70.97	65.97	70.40	1,506,663	+4.06(+6.12%)
Dec 11, 2017	66.63	66.64	64.45	66.34	1,167,872	-0.43(-0.64%)
Dec 08, 2017	67.59	68.75	66.00	66.77	1,037,832	-0.08(-0.12%)
Dec 07, 2017	64.92	67.16	64.65	66.85	1,141,523	+1.82(+2.80%)
Dec 06, 2017	65.00	66.45	64.77	65.03	832,862	-0.20(-0.31%)
Dec 05, 2017	64.44	65.88	63.00	65.23	1,098,196	+0.65(+1.01%)
Dec 04, 2017	66.90	66.90	66.35	64.58	969,252	-1.41(-2.14%)
Dec 01, 2017		68.67	64.87	65.99	1,226,455	-2.63(-3.83%)
Nov 30, 2017	67.80	68.96	65.87	68.62	716,793	+0.97(+1.43%)
Nov 29, 2017	67.94	68.60	65.21	67.65	905,661	-0.49(-0.72%)
Nov 28, 2017	69.49	69.60	67.77	68.14	612,416	-1.46(-2.10%)
Nov 27, 2017	68.50	70.49	68.50	69.60	776,899	+1.23(+1.80%)
Nov 24, 2017	68.80	69.36	67.34	68.37	367,516	-0.13(-0.19%)
Nov 22, 2017	73.24	73.28	66.00	68.50	2,120,736	-4.57(-6.25%)
Nov 21, 2017	72.32	73.20	72.18	73.07	422,280	+0.95(+1.32%)
Nov 20, 2017	71.61	72.22	70.61	72.12	476,080	+0.67(+0.94%)
Nov 17, 2017	70.64	72.17	70.51	71.45	837,879	+0.74(+1.05%)
Nov 16, 2017	69.11	71.10	69.00	70.71	762,631	+2.45(+3.59%)
Nov 15, 2017	68.20	68.79	66.66	68.26	591,198	-0.53(-0.77%)
Nov 14, 2017	69.78	72.75	68.76	68.79	1,312,679	-1.30(-1.85%)
Nov 13, 2017	68.50	70.21	67.76	70.09	584,022	+1.29(+1.88%)
Nov 10, 2017	67.79	69.26	67.74	68.80	490,579	+1.01(+1.49%)
Nov 09, 2017	67.64	68.65	67.05	67.79	540,852	-0.66(-0.96%)
Nov 08, 2017	66.60	68.82	66.39	68.45	682,683	+1.45(+2.16%)
Nov 07, 2017	68.60	69.00	66.97	67.00	1,042,361	-1.55(-2.26%)
Nov 06, 2017	67.55	68.91	67.44	68.55	715,478	+1.15(+1.71%)
Nov 03, 2017	67.10	68.42	66.40	67.40	1,122,703	+0.55(+0.82%)
Nov 02, 2017	66.31	67.68	66.21	66.85	1,055,151	+0.18(+0.27%)

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.