Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	85.91	86.37	85.30	85.84	108,824	+0.09(+0.11%)
Jan 30, 2018	85.71	86.04	85.71	85.74	151,715	-0.05(-0.05%)
Jan 29, 2018	85.75	86.48	85.38	85.79	192,912	-0.79(-0.91%)
Jan 26, 2018	86.11	86.64	85.89	86.58	175,347	+0.66(+0.77%)
Jan 25, 2018	85.72	85.92	85.61	85.92	70,975	+0.43(+0.50%)
Jan 24, 2018	85.28	85.93	85.19	85.49	68,661	+0.41(+0.48%)
Jan 23, 2018	86.39	86.45	84.64	85.08	148,118	-1.04(-1.21%)
Jan 22, 2018	84.48	86.12	84.48	86.12	101,217	+1.65(+1.95%)
Jan 19, 2018	83.94	84.50	83.52	84.48	119,823	+0.56(+0.67%)
Jan 18, 2018	84.15	85.04	83.78	83.92	108,998	-0.24(-0.29%)
Jan 17, 2018	84.19	84.42	83.69	84.16	131,850	+0.18(+0.21%)
Jan 16, 2018	84.88	85.24	83.98	83.98	333,255	-0.76(-0.90%)
Jan 12, 2018		84.75	84.75	84.75	0	+0.62(+0.74%)
Jan 11, 2018	83.55	84.34	83.39	84.12	119,583	+0.75(+0.90%)
Jan 10, 2018	83.94	83.94	83.02	83.37	337,107	-0.76(-0.91%)
Jan 09, 2018	85.00	85.42	84.06	84.13	124,398	-0.69(-0.81%)
Jan 08, 2018	84.35	85.02	84.08	84.82	119,614	+0.49(+0.59%)
Jan 05, 2018	84.66	84.66	84.12	84.33	175,455	-0.19(-0.22%)
Jan 04, 2018	84.10	84.68	83.31	84.51	168,259	+0.54(+0.64%)
Jan 03, 2018	84.91	85.13	83.93	83.97	202,278	-1.34(-1.57%)
Jan 02, 2018	85.11	85.58	84.93	85.31	130,953	+0.45(+0.53%)
Dec 29, 2017		84.87	84.87	84.87	0	-0.70(-0.82%)
Dec 28, 2017	85.20	85.57	84.96	85.57	71,357	+0.40(+0.47%)
Dec 27, 2017	85.33	85.59	84.89	85.17	70,679	-0.23(-0.27%)
Dec 26, 2017	85.12	85.89	85.12	85.40	145,116	+0.33(+0.38%)
Dec 22, 2017	84.98	85.29	84.79	85.07	79,138	+0.01(+0.01%)
Dec 21, 2017	84.68	85.58	84.38	85.06	102,106	+0.58(+0.68%)
Dec 20, 2017	84.82	85.16	84.44	84.49	99,384	+0.31(+0.36%)
Dec 19, 2017	85.45	85.72	84.11	84.18	183,137	-1.09(-1.28%)
Dec 18, 2017	84.96	85.72	84.60	85.27	116,499	+0.95(+1.13%)
Dec 15, 2017	84.18	84.77	84.12	84.32	131,182	+0.35(+0.42%)
Dec 14, 2017	85.04	85.04	83.96	83.96	93,352	-1.06(-1.25%)
Dec 13, 2017	84.93	85.42	84.45	85.02	111,625	+0.31(+0.37%)
Dec 12, 2017	84.01	84.82	84.01	84.71	79,549	+1.12(+1.34%)
Dec 11, 2017	82.59	83.74	82.58	83.59	90,091	+1.15(+1.40%)
Dec 08, 2017	81.55	82.60	81.50	82.44	156,172	+1.21(+1.48%)
Dec 07, 2017	81.67	82.16	81.19	81.23	1,531,741	-0.26(-0.32%)
Dec 06, 2017	83.14	83.17	81.48	81.49	1,476,081	-2.02(-2.42%)
Dec 05, 2017	84.95	85.04	83.42	83.51	1,947,684	-1.71(-2.01%)
Dec 04, 2017	85.27	85.92	85.15	85.23	224,338	+0.70(+0.83%)
Dec 01, 2017	84.28	84.88	83.21	84.53	177,881	+0.20(+0.24%)
Nov 30, 2017	84.27	84.88	83.93	84.32	95,228	+0.36(+0.43%)
Nov 29, 2017	82.70	84.33	82.61	83.97	129,523	+1.31(+1.58%)
Nov 28, 2017	81.61	82.75	81.38	82.66	143,752	+1.00(+1.23%)
Nov 27, 2017	81.60	81.86	81.38	81.66	172,802	+0.29(+0.36%)
Nov 24, 2017	81.38	81.38	80.82	81.36	72,567	+0.15(+0.18%)
Nov 22, 2017	80.42	81.66	80.19	81.21	151,953	+1.02(+1.27%)
Nov 21, 2017	80.32	80.56	80.06	80.19	113,999	-0.07(-0.09%)
Nov 20, 2017	79.83	80.38	79.64	80.27	107,684	+0.67(+0.84%)
Nov 17, 2017	78.76	79.88	78.76	79.60	250,072	+0.67(+0.85%)
Nov 16, 2017	77.63	79.12	77.63	78.92	154,159	+1.31(+1.68%)
Nov 15, 2017	77.23	77.85	76.92	77.62	104,723	+0.45(+0.58%)
Nov 14, 2017	77.46	77.54	76.72	77.17	97,311	-0.51(-0.65%)
Nov 13, 2017	78.01	78.01	77.64	77.67	102,132	-0.38(-0.48%)
Nov 10, 2017	78.02	78.22	77.82	78.05	56,700	-0.03(-0.04%)
Nov 09, 2017	77.56	78.61	77.39	78.08	125,074	-0.04(-0.05%)
Nov 08, 2017	78.08	78.28	77.50	78.11	92,519	-0.14(-0.18%)
Nov 07, 2017	78.20	78.30	77.76	78.25	109,070	+0.17(+0.21%)
Nov 06, 2017	78.44	78.45	77.29	78.09	282,599	-1.08(-1.36%)
Nov 03, 2017	80.47	80.47	79.10	79.16	451,317	-1.01(-1.26%)
Nov 02, 2017	81.63	81.63	79.79	80.17	429,005	-1.45(-1.78%)

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.