Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	97.51	98.22	95.56	96.98	742,559	+0.47(+0.49%)
Jan 30, 2018	95.37	97.32	93.67	96.51	462,699	-0.66(-0.68%)
Jan 29, 2018	98.64	98.81	95.18	97.17	469,118	-1.61(-1.63%)
Jan 26, 2018	97.22	98.93	96.32	98.79	629,182	+2.61(+2.71%)
Jan 25, 2018	101.58	101.96	95.85	96.18	716,849	-3.65(-3.66%)
Jan 24, 2018	101.44	101.82	98.12	99.83	549,756	-2.37(-2.32%)
Jan 23, 2018	101.39	102.34	100.64	102.20	415,306	+1.00(+0.98%)
Jan 22, 2018	101.35	101.44	99.64	101.20	343,584	-0.24(-0.23%)
Jan 19, 2018	99.45	101.53	98.93	101.44	706,700	+2.28(+2.29%)
Jan 18, 2018	98.03	99.88	96.65	99.17	542,315	+1.23(+1.26%)
Jan 17, 2018	93.71	98.31	93.33	97.93	618,475	+5.36(+5.79%)
Jan 16, 2018	92.91	93.38	91.44	92.58	580,619	+1.37(+1.51%)
Jan 12, 2018		91.20	91.20	91.20	0	+0.19(+0.21%)
Jan 11, 2018	91.11	91.49	90.30	91.01	397,720	+0.47(+0.52%)
Jan 10, 2018				90.54	735,196	-2.28(-2.45%)
Jan 09, 2018	96.13	96.61	92.15	92.81	995,819	-3.37(-3.50%)
Jan 08, 2018	96.51	97.36	95.42	96.18	412,349	-0.09(-0.10%)
Jan 05, 2018	94.95	96.53	94.47	96.27	430,692	+1.66(+1.75%)
Jan 04, 2018	94.33	96.04	93.71	94.61	437,450	+0.76(+0.81%)
Jan 03, 2018	93.43	94.19	92.07	93.86	500,589	+0.85(+0.92%)
Jan 02, 2018	90.11	93.05	89.50	93.00	389,346	+3.41(+3.81%)
Dec 29, 2017		89.59	89.59	89.59	0	-1.09(-1.20%)
Dec 28, 2017	90.82	91.58	90.30	90.68	230,778	+0.14(+0.16%)
Dec 27, 2017	90.59	91.20	89.83	90.54	191,674	+0.38(+0.42%)
Dec 26, 2017	90.63	90.92	89.31	90.16	237,407	-1.28(-1.40%)
Dec 22, 2017	91.72	92.62	90.06	91.44	205,878	-0.19(-0.21%)
Dec 21, 2017	93.29	93.38	90.82	91.63	341,658	-1.61(-1.73%)
Dec 20, 2017	93.76	94.09	92.24	93.24	407,687	+0.52(+0.56%)
Dec 19, 2017	93.48	94.24	92.58	92.72	467,483	-1.09(-1.16%)
Dec 18, 2017	92.72	94.33	92.34	93.81	584,433	+1.66(+1.80%)
Dec 15, 2017	89.73	93.38	89.54	92.15	983,503	+2.84(+3.18%)
Dec 14, 2017	88.97	90.96	88.74	89.31	588,712	+0.52(+0.59%)
Dec 13, 2017	88.69	90.25	88.31	88.78	475,916	+0.47(+0.54%)
Dec 12, 2017	88.26	88.74	87.22	88.31	514,590	-0.14(-0.16%)
Dec 11, 2017	87.74	89.40	86.89	88.45	622,589	-0.85(-0.96%)
Dec 08, 2017	91.91	92.86	89.12	89.31	923,951	-1.52(-1.67%)
Dec 07, 2017	88.50	90.94	87.98	90.82	673,755	+2.84(+3.23%)
Dec 06, 2017	85.51	88.31	84.14	87.98	779,748	+1.66(+1.92%)
Dec 05, 2017	84.33	88.83	83.52	86.32	799,556	+1.47(+1.73%)
Dec 04, 2017	89.68	89.68	83.67	84.85	891,665	-3.74(-4.23%)
Dec 01, 2017	89.21	89.64	86.18	88.59	1,231,685	-0.81(-0.90%)
Nov 30, 2017	91.15	91.96	88.50	89.40	1,082,269	-0.78(-0.87%)
Nov 29, 2017	98.88	99.21	86.75	90.18	1,300,535	-8.65(-8.75%)
Nov 28, 2017	98.31	99.02	97.93	98.83	1,089,286	+1.04(+1.07%)
Nov 27, 2017	99.21	99.83	97.67	97.79	779,495	-2.28(-2.27%)
Nov 24, 2017	99.64	100.54	99.64	100.07	169,813	+1.02(+1.03%)
Nov 22, 2017	99.80	99.80	97.53	99.04	863,665	-0.47(-0.48%)
Nov 21, 2017	100.60	102.17	99.52	99.52	10,105,814	-0.33(-0.33%)
Nov 20, 2017	98.99	100.70	98.43	99.85	639,266	+1.89(+1.93%)
Nov 17, 2017	99.33	99.47	96.87	97.95	375,833	-0.33(-0.34%)
Nov 16, 2017	96.91	98.62	96.58	98.28	465,334	+1.94(+2.01%)
Nov 15, 2017	96.91	97.62	95.45	96.34	458,054	-1.51(-1.55%)
Nov 14, 2017	98.05	98.99	97.43	97.86	364,818	-0.71(-0.72%)
Nov 13, 2017	98.05	98.85	97.72	98.57	421,525	+0.00(+0.00%)
Nov 10, 2017	98.33	99.52	97.91	98.57	480,867	-0.05(-0.05%)
Nov 09, 2017	100.70	101.69	95.68	98.62	762,772	-3.45(-3.38%)
Nov 08, 2017	100.56	102.12	99.70	102.07	479,596	+1.23(+1.22%)
Nov 07, 2017	101.64	102.35	100.08	100.84	381,839	-0.90(-0.88%)
Nov 06, 2017	102.12	102.35	100.51	101.74	514,101	-0.09(-0.09%)
Nov 03, 2017	101.79	102.73	100.37	101.83	572,902	+0.43(+0.42%)
Nov 02, 2017		101.79	98.53	101.41	503,515	+1.47(+1.47%)

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.