Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	91.89	92.05	91.14	91.56	3,255,245	+0.18(+0.20%)
Jan 30, 2018	92.14	92.25	91.70	91.39	2,173,756	-1.38(-1.49%)
Jan 29, 2018	92.43	93.98	92.43	92.77	3,016,481	-0.42(-0.45%)
Jan 26, 2018	92.21	93.82	91.74	93.19	2,599,361	+1.53(+1.67%)
Jan 25, 2018	91.80	93.53	91.33	91.66	2,960,643	+0.22(+0.24%)
Jan 24, 2018	96.54	96.65	91.25	91.44	4,625,641	+1.51(+1.68%)
Jan 23, 2018	90.67	91.03	89.83	89.93	2,219,651	-0.50(-0.55%)
Jan 22, 2018	89.80	90.43	89.33	90.43	1,839,935	+0.47(+0.53%)
Jan 19, 2018	89.96	90.69	89.64	89.96	2,346,046	+0.68(+0.76%)
Jan 18, 2018	89.93	90.24	89.12	89.28	2,481,086	-0.54(-0.60%)
Jan 17, 2018	89.95	90.09	89.48	89.81	1,885,365	+0.41(+0.46%)
Jan 16, 2018	89.81	90.19	88.98	89.40	2,155,683	-0.05(-0.06%)
Jan 12, 2018		89.46	89.46	89.46	0	+0.81(+0.92%)
Jan 11, 2018	88.20	88.77	87.99	88.64	1,343,660	+0.66(+0.75%)
Jan 10, 2018				87.98	2,524,060	-0.27(-0.30%)
Jan 09, 2018	89.08	89.25	88.16	88.25	1,812,489	-0.88(-0.99%)
Jan 08, 2018	88.24	89.22	88.24	89.14	1,801,777	+0.19(+0.21%)
Jan 05, 2018	87.59	89.04	87.37	88.95	2,595,984	+1.98(+2.28%)
Jan 04, 2018	86.93	87.45	86.48	86.97	1,566,627	+0.40(+0.46%)
Jan 03, 2018	85.21	86.78	84.93	86.56	2,029,313	+1.44(+1.69%)
Jan 02, 2018	85.47	84.88	84.16	85.13	2,021,995	+0.25(+0.29%)
Dec 29, 2017		84.88	84.88	84.88	0	-0.18(-0.21%)
Dec 28, 2017	85.20	85.26	84.67	85.05	1,130,643	+0.04(+0.05%)
Dec 27, 2017	85.08	85.23	84.46	85.01	1,252,736	-0.06(-0.07%)
Dec 26, 2017	84.63	85.83	84.25	85.07	1,335,391	+0.28(+0.33%)
Dec 22, 2017	85.42	85.50	84.21	84.79	1,129,135	-0.53(-0.62%)
Dec 21, 2017	86.23	86.29	85.30	85.32	910,189	-0.62(-0.72%)
Dec 20, 2017	86.13	86.24	85.55	85.94	1,326,435	+0.29(+0.33%)
Dec 19, 2017	85.91	86.17	85.58	85.65	1,579,012	-0.07(-0.08%)
Dec 18, 2017	86.55	86.78	85.55	85.72	1,704,556	-0.21(-0.24%)
Dec 15, 2017	85.79	86.16	85.28	85.93	3,302,731	+0.63(+0.74%)
Dec 14, 2017	85.53	86.43	85.29	85.30	1,564,185	+0.21(+0.25%)
Dec 13, 2017	85.63	85.78	84.45	85.08	2,009,728	-0.34(-0.40%)
Dec 12, 2017	85.42	85.82	84.72	85.42	2,245,614	+0.54(+0.64%)
Dec 11, 2017	84.54	85.20	84.50	84.88	1,573,490	+0.20(+0.23%)
Dec 08, 2017	84.68	85.29	84.37	84.68	2,340,781	+0.83(+0.99%)
Dec 07, 2017	82.74	84.08	82.74	83.85	2,013,799	+1.44(+1.74%)
Dec 06, 2017	82.44	82.76	82.16	82.41	2,227,262	-0.25(-0.30%)
Dec 05, 2017	83.19	83.46	82.57	82.66	1,838,954	-0.28(-0.33%)
Dec 04, 2017	84.37	84.40	82.94	82.94	1,818,671	-0.77(-0.92%)
Dec 01, 2017	84.21	84.28	82.35	83.71	2,694,151	-0.63(-0.75%)
Nov 30, 2017	84.53	84.80	84.14	84.34	2,593,392	+0.17(+0.20%)
Nov 29, 2017	85.62	85.62	83.67	84.17	1,885,423	-1.29(-1.52%)
Nov 28, 2017	84.97	85.58	84.63	85.46	1,775,100	+0.80(+0.95%)
Nov 27, 2017	85.13	85.27	84.15	84.66	1,760,983	-0.41(-0.48%)
Nov 24, 2017	84.76	85.27	84.47	85.07	767,703	+0.67(+0.79%)
Nov 22, 2017	85.40	85.57	84.21	84.40	1,901,606	-1.29(-1.50%)
Nov 21, 2017	86.07	86.34	85.17	85.69	1,913,506	+0.05(+0.06%)
Nov 20, 2017	85.12	85.87	84.88	85.63	1,680,332	+0.76(+0.89%)
Nov 17, 2017	84.87	85.17	84.50	84.88	3,353,379	-0.10(-0.12%)
Nov 16, 2017	83.42	85.17	83.32	84.97	2,117,742	+2.13(+2.57%)
Nov 15, 2017	83.26	83.30	82.55	82.85	1,438,299	-0.94(-1.12%)
Nov 14, 2017	82.85	83.79	82.78	83.79	1,575,693	+0.41(+0.49%)
Nov 13, 2017	83.13	83.70	82.91	83.37	1,718,208	-0.15(-0.18%)
Nov 10, 2017	83.47	83.59	82.94	83.53	1,144,923	+0.54(+0.66%)
Nov 09, 2017	83.14	83.72	82.51	82.98	1,517,116	-0.70(-0.83%)
Nov 08, 2017	83.15	83.72	82.96	83.68	1,251,280	+0.42(+0.50%)
Nov 07, 2017	83.13	83.31	82.71	83.26	1,319,197	+0.23(+0.28%)
Nov 06, 2017	82.30	83.66	82.27	83.03	1,608,213	+0.21(+0.26%)
Nov 03, 2017	81.97	82.87	81.00	82.81	1,369,393	+1.04(+1.27%)
Nov 02, 2017	82.39	82.96	81.66	81.78	1,192,779	-0.27(-0.33%)

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.