Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	87.00	87.42	85.22	85.93	2,435,705	-0.92(-1.06%)
Jan 30, 2018	88.09	88.09	86.58	86.85	816,328	-1.50(-1.70%)
Jan 29, 2018	88.82	88.96	88.20	88.35	702,152	-0.47(-0.53%)
Jan 26, 2018	87.97	88.87	87.54	88.82	611,138	+1.05(+1.19%)
Jan 25, 2018	87.47	88.19	86.91	87.78	1,041,868	-0.26(-0.30%)
Jan 24, 2018	86.69	88.14	86.15	88.04	880,091	+1.57(+1.81%)
Jan 23, 2018	85.78	86.61	85.56	86.47	657,333	+0.50(+0.58%)
Jan 22, 2018	86.07	86.07	85.03	85.98	894,689	-0.01(-0.01%)
Jan 19, 2018	85.16	86.24	85.16	85.98	742,387	+1.00(+1.18%)
Jan 18, 2018	85.66	85.73	84.34	84.98	739,475	-0.45(-0.53%)
Jan 17, 2018	85.12	85.70	84.89	85.44	767,295	+0.56(+0.66%)
Jan 16, 2018	85.90	86.60	84.80	84.88	1,264,517	-0.40(-0.46%)
Jan 12, 2018		85.27	85.27	85.27	0	+1.14(+1.35%)
Jan 11, 2018	82.06	84.19	81.68	84.13	1,074,160	+2.06(+2.52%)
Jan 10, 2018		82.27		82.07	1,105,710	+0.37(+0.45%)
Jan 09, 2018	81.04	81.99	81.04	81.70	1,218,853	+0.80(+0.99%)
Jan 08, 2018	80.70	81.38	80.50	80.90	1,012,736	+0.40(+0.49%)
Jan 05, 2018	80.57	80.69	79.42	80.50	825,251	+0.07(+0.09%)
Jan 04, 2018	80.64	81.28	80.06	80.43	787,663	+0.09(+0.11%)
Jan 03, 2018	79.90	80.49	79.66	80.34	784,011	+0.59(+0.75%)
Jan 02, 2018	78.88	80.20	78.88	79.74	1,144,494	+1.30(+1.65%)
Dec 29, 2017		78.45	78.45	78.45	0	-0.39(-0.49%)
Dec 28, 2017	78.99	79.14	77.97	78.83	626,000	-0.16(-0.20%)
Dec 27, 2017	78.82	79.07	78.54	78.99	521,452	+0.23(+0.29%)
Dec 26, 2017	78.40	79.23	78.32	78.76	411,615	+0.23(+0.29%)
Dec 22, 2017	78.39	78.88	78.07	78.53	926,841	+0.48(+0.61%)
Dec 21, 2017	77.27	78.09	77.02	78.05	738,666	+1.08(+1.41%)
Dec 20, 2017	77.25	77.37	76.60	76.97	540,688	+0.17(+0.23%)
Dec 19, 2017	77.47	77.59	76.79	76.79	700,414	-0.36(-0.46%)
Dec 18, 2017	76.68	77.38	76.32	77.15	703,310	+1.21(+1.59%)
Dec 15, 2017	76.33	77.12	75.61	75.94	1,542,304	+0.41(+0.55%)
Dec 14, 2017	76.95	77.06	75.49	75.53	924,733	-1.47(-1.91%)
Dec 13, 2017	76.44	77.45	76.44	77.00	823,559	+0.44(+0.57%)
Dec 12, 2017	76.56	77.58	76.23	76.56	860,941	-0.63(-0.81%)
Dec 11, 2017	78.10	78.14	76.78	77.19	861,651	-1.12(-1.43%)
Dec 08, 2017	77.75	78.41	77.38	78.31	937,897	+0.87(+1.12%)
Dec 07, 2017	76.68	77.88	76.68	77.45	1,599,686	+0.62(+0.81%)
Dec 06, 2017	76.99	77.50	76.57	76.82	1,639,326	-0.36(-0.47%)
Dec 05, 2017	77.67	78.07	76.56	77.18	1,114,514	+0.16(+0.21%)
Dec 04, 2017	76.52	77.19	76.52	77.02	1,243,963	+0.90(+1.18%)
Dec 01, 2017	76.31	76.50	74.57	76.12	1,340,323	-0.09(-0.12%)
Nov 30, 2017	75.03	76.38	74.85	76.21	1,576,983	+1.20(+1.61%)
Nov 29, 2017	73.34	75.31	73.34	75.00	1,175,118	+1.77(+2.42%)
Nov 28, 2017	71.85	73.29	71.85	73.23	1,158,462	+1.41(+1.96%)
Nov 27, 2017	71.28	71.92	71.25	71.82	824,046	+0.64(+0.90%)
Nov 24, 2017	71.26	71.35	70.86	71.18	301,147	-0.06(-0.08%)
Nov 22, 2017	70.45	71.50	70.43	71.24	476,745	+0.79(+1.12%)
Nov 21, 2017	70.99	70.99	69.90	70.45	1,352,466	-0.25(-0.36%)
Nov 20, 2017	70.60	70.98	70.41	70.71	634,293	+0.11(+0.15%)
Nov 17, 2017	70.45	71.15	70.33	70.60	698,686	+0.11(+0.16%)
Nov 16, 2017	69.86	70.54	69.44	70.49	869,029	+0.81(+1.16%)
Nov 15, 2017	70.01	72.40	69.54	69.68	801,737	-0.83(-1.17%)
Nov 14, 2017	70.54	71.63	70.31	70.50	867,407	+0.59(+0.84%)
Nov 13, 2017	69.72	70.50	69.54	69.91	1,150,661	-0.13(-0.19%)
Nov 10, 2017	69.72	70.79	69.68	70.04	1,498,323	-0.09(-0.13%)
Nov 09, 2017	70.23	70.75	69.84	70.13	1,238,857	-0.38(-0.53%)
Nov 08, 2017	71.04	71.15	70.36	70.51	1,897,312	-0.34(-0.47%)
Nov 07, 2017	71.46	71.97	70.54	70.85	889,019	-0.68(-0.95%)
Nov 06, 2017	72.16	72.17	71.31	71.53	694,085	-0.44(-0.61%)
Nov 03, 2017	72.59	72.71	71.94	71.97	692,376	-0.60(-0.82%)
Nov 02, 2017	71.61	72.77	70.86	72.57	761,513	+0.90(+1.26%)

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.