Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	97.85	98.56	95.90	97.33	739,948	+0.48(+0.49%)
Jan 30, 2018	95.71	97.66	94.00	96.85	461,072	-0.67(-0.68%)
Jan 29, 2018	98.99	99.16	95.52	97.52	467,468	-1.62(-1.63%)
Jan 26, 2018	97.56	99.28	96.66	99.13	626,970	+2.62(+2.71%)
Jan 25, 2018	101.94	102.32	96.19	96.52	714,328	-3.66(-3.66%)
Jan 24, 2018	101.80	102.18	98.47	100.18	547,823	-2.38(-2.32%)
Jan 23, 2018	101.75	102.70	100.99	102.56	413,845	+1.00(+0.98%)
Jan 22, 2018	101.70	101.80	99.99	101.56	342,376	-0.24(-0.23%)
Jan 19, 2018	99.80	101.89	99.28	101.80	704,215	+2.28(+2.29%)
Jan 18, 2018	98.37	100.23	96.99	99.52	540,408	+1.24(+1.26%)
Jan 17, 2018	94.04	98.66	93.66	98.28	616,300	+5.38(+5.79%)
Jan 16, 2018	93.24	93.71	91.76	92.90	578,577	+1.38(+1.51%)
Jan 12, 2018		91.52	91.52	91.52	0	+0.19(+0.21%)
Jan 11, 2018	91.43	91.81	90.62	91.33	396,321	+0.48(+0.52%)
Jan 10, 2018				90.86	732,611	-2.28(-2.45%)
Jan 09, 2018	96.47	96.95	92.47	93.14	992,317	-3.38(-3.50%)
Jan 08, 2018	96.85	97.71	95.76	96.52	410,899	-0.10(-0.10%)
Jan 05, 2018	95.28	96.88	94.81	96.61	429,178	+1.66(+1.75%)
Jan 04, 2018	94.66	96.38	94.04	94.95	435,912	+0.76(+0.81%)
Jan 03, 2018	93.76	94.52	92.40	94.19	498,828	+0.86(+0.92%)
Jan 02, 2018	90.43	93.38	89.81	93.33	387,977	+3.42(+3.81%)
Dec 29, 2017		89.91	89.91	89.91	0	-1.09(-1.20%)
Dec 28, 2017	91.14	91.90	90.62	91.00	229,967	+0.14(+0.16%)
Dec 27, 2017	90.91	91.52	90.14	90.86	191,000	+0.38(+0.42%)
Dec 26, 2017	90.95	91.24	89.62	90.48	236,572	-1.28(-1.40%)
Dec 22, 2017	92.05	92.95	90.38	91.76	205,154	-0.19(-0.21%)
Dec 21, 2017	93.62	93.71	91.14	91.95	340,457	-1.62(-1.73%)
Dec 20, 2017	94.09	94.43	92.57	93.57	406,253	+0.52(+0.56%)
Dec 19, 2017	93.81	94.57	92.90	93.05	465,839	-1.09(-1.16%)
Dec 18, 2017	93.05	94.66	92.67	94.14	582,378	+1.66(+1.80%)
Dec 15, 2017	90.05	93.71	89.86	92.47	980,044	+2.85(+3.18%)
Dec 14, 2017	89.29	91.29	89.05	89.62	586,642	+0.52(+0.59%)
Dec 13, 2017	89.00	90.57	88.62	89.10	474,242	+0.48(+0.54%)
Dec 12, 2017	88.57	89.05	87.53	88.62	512,781	-0.14(-0.16%)
Dec 11, 2017	88.05	89.72	87.19	88.76	620,399	-0.86(-0.96%)
Dec 08, 2017	92.24	93.19	89.43	89.62	920,701	-1.52(-1.67%)
Dec 07, 2017	88.81	91.26	88.29	91.14	671,386	+2.85(+3.23%)
Dec 06, 2017	85.82	88.62	84.44	88.29	777,006	+1.66(+1.92%)
Dec 05, 2017	84.63	89.15	83.82	86.62	796,745	+1.47(+1.73%)
Dec 04, 2017	90.00	90.00	83.96	85.15	888,529	-3.76(-4.23%)
Dec 01, 2017	89.53	89.95	86.48	88.91	1,227,353	-0.81(-0.90%)
Nov 30, 2017	91.48	92.28	88.81	89.72	1,078,463	-0.78(-0.87%)
Nov 29, 2017	99.23	99.56	87.05	90.50	1,295,961	-8.68(-8.75%)
Nov 28, 2017	98.66	99.37	98.28	99.18	1,085,455	+1.05(+1.07%)
Nov 27, 2017	99.56	100.18	98.02	98.14	776,754	-2.28(-2.27%)
Nov 24, 2017	99.99	100.89	99.99	100.42	169,215	+1.03(+1.03%)
Nov 22, 2017	100.15	100.15	97.87	99.39	860,628	-0.47(-0.48%)
Nov 21, 2017	100.96	102.53	99.87	99.87	10,070,276	-0.33(-0.33%)
Nov 20, 2017	99.34	101.05	98.77	100.20	637,018	+1.90(+1.93%)
Nov 17, 2017	99.68	99.82	97.21	98.30	374,511	-0.33(-0.34%)
Nov 16, 2017	97.25	98.96	96.92	98.63	463,697	+1.95(+2.01%)
Nov 15, 2017	97.25	97.97	95.78	96.68	456,443	-1.52(-1.55%)
Nov 14, 2017	98.39	99.34	97.78	98.20	363,535	-0.71(-0.72%)
Nov 13, 2017	98.39	99.20	98.06	98.92	420,043	+0.00(+0.00%)
Nov 10, 2017	98.68	99.87	98.25	98.92	479,176	-0.05(-0.05%)
Nov 09, 2017	101.05	102.05	96.02	98.96	760,089	-3.47(-3.38%)
Nov 08, 2017	100.91	102.48	100.06	102.43	477,909	+1.23(+1.22%)
Nov 07, 2017	102.00	102.72	100.44	101.20	380,497	-0.90(-0.88%)
Nov 06, 2017	102.48	102.72	100.86	102.10	512,293	-0.09(-0.09%)
Nov 03, 2017	102.15	103.10	100.72	102.19	570,887	+0.43(+0.42%)
Nov 02, 2017		102.15	98.87	101.77	501,744	+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.