Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	97.44	97.92	95.49	96.21	2,297,638	-1.04(-1.06%)
Jan 30, 2018	97.89	98.49	97.50	97.24	2,921,869	-1.04(-1.05%)
Jan 29, 2018	98.16	98.73	97.69	98.28	2,123,304	+0.04(+0.04%)
Jan 26, 2018	97.23	98.27	96.49	98.24	2,282,061	+1.45(+1.49%)
Jan 25, 2018	98.03	98.34	95.69	96.80	1,843,071	+0.99(+1.03%)
Jan 24, 2018	96.29	96.68	94.52	95.81	1,422,014	-0.45(-0.47%)
Jan 23, 2018	96.53	97.02	95.78	96.25	1,704,435	+0.84(+0.88%)
Jan 22, 2018	95.11	95.44	94.31	95.42	1,345,183	+0.27(+0.28%)
Jan 19, 2018	94.72	95.25	94.15	95.14	2,000,579	+0.89(+0.94%)
Jan 18, 2018	94.14	94.47	93.41	94.26	1,576,577	+0.49(+0.53%)
Jan 17, 2018	92.52	94.30	92.26	93.76	2,737,048	+1.92(+2.09%)
Jan 16, 2018	93.02	93.02	91.36	91.84	2,002,480	-0.62(-0.67%)
Jan 12, 2018		92.46	92.46	92.46	0	+0.85(+0.93%)
Jan 11, 2018	88.32	91.74	88.26	91.61	3,514,767	+3.18(+3.60%)
Jan 10, 2018		88.84		88.43	1,574,617	+0.49(+0.56%)
Jan 09, 2018	88.44	88.44	87.57	87.93	2,819,088	+0.09(+0.11%)
Jan 08, 2018	89.20	89.61	87.82	87.84	2,238,825	-1.22(-1.37%)
Jan 05, 2018	88.98	89.22	88.42	89.06	2,648,973	+0.59(+0.66%)
Jan 04, 2018	87.65	89.12	87.32	88.48	3,124,328	+1.02(+1.17%)
Jan 03, 2018	87.71	87.88	87.11	87.45	1,959,096	-0.07(-0.07%)
Jan 02, 2018	87.05	87.95	86.83	87.52	2,137,249	+0.98(+1.13%)
Dec 29, 2017		86.54	86.54	86.54	0	+0.40(+0.46%)
Dec 28, 2017	86.22	86.29	85.80	86.14	1,091,999	-0.04(-0.04%)
Dec 27, 2017	86.38	86.40	85.73	86.18	2,065,558	+0.13(+0.15%)
Dec 26, 2017	86.07	87.01	85.84	86.05	1,352,283	-0.40(-0.46%)
Dec 22, 2017	85.93	86.52	85.41	86.45	2,873,714	+1.18(+1.39%)
Dec 21, 2017	85.74	86.05	85.19	85.27	2,532,214	-0.08(-0.10%)
Dec 20, 2017	86.45	87.58	85.08	85.35	4,356,659	-0.34(-0.40%)
Dec 19, 2017	86.41	86.53	85.16	85.69	1,928,735	-0.42(-0.49%)
Dec 18, 2017	85.14	86.63	85.11	86.11	2,053,738	+1.51(+1.78%)
Dec 15, 2017	85.00	85.82	84.56	84.60	4,571,283	+0.13(+0.15%)
Dec 14, 2017	85.57	85.65	84.13	84.47	2,657,361	-0.79(-0.93%)
Dec 13, 2017	84.88	85.84	84.67	85.27	2,551,364	+0.38(+0.45%)
Dec 12, 2017	84.88	87.01	84.80	84.88	3,902,003	-1.97(-2.27%)
Dec 11, 2017	87.00	87.00	84.90	86.86	3,058,575	-0.03(-0.03%)
Dec 08, 2017	86.51	87.20	85.80	86.88	2,718,254	+0.01(+0.01%)
Dec 07, 2017	85.83	89.88	85.67	86.88	6,967,437	+2.34(+2.77%)
Dec 06, 2017	84.21	84.99	83.99	84.53	4,005,697	+0.45(+0.53%)
Dec 05, 2017	84.96	85.38	84.00	84.08	2,848,477	-0.37(-0.44%)
Dec 04, 2017	82.85	85.70	82.60	84.46	3,876,637	+2.60(+3.17%)
Dec 01, 2017	82.20	82.57	80.99	81.86	3,387,463	-0.09(-0.11%)
Nov 30, 2017	82.63	83.55	81.81	81.95	3,804,094	-0.56(-0.68%)
Nov 29, 2017	82.51	82.95	81.72	82.51	4,540,698	+0.88(+1.08%)
Nov 28, 2017	80.55	81.92	80.11	81.63	2,658,263	+1.28(+1.60%)
Nov 27, 2017	80.50	81.21	79.62	80.34	3,151,264	+0.07(+0.08%)
Nov 24, 2017	81.53	81.60	80.28	80.28	1,265,830	-0.88(-1.09%)
Nov 22, 2017	80.66	81.26	80.27	81.16	1,624,758	+0.54(+0.67%)
Nov 21, 2017	81.48	82.00	79.67	80.62	3,127,331	-0.27(-0.33%)
Nov 20, 2017	79.80	81.39	79.80	80.89	3,514,666	+1.34(+1.68%)
Nov 17, 2017	79.03	79.54	78.59	79.55	2,678,301	+0.55(+0.69%)
Nov 16, 2017	78.13	79.19	77.82	79.00	3,767,834	+2.43(+3.17%)
Nov 15, 2017	76.36	77.04	75.46	76.58	2,412,513	-0.88(-1.14%)
Nov 14, 2017	77.24	78.00	76.88	77.46	2,964,022	-0.28(-0.36%)
Nov 13, 2017	77.82	79.17	77.03	77.74	3,003,270	-0.56(-0.71%)
Nov 10, 2017	76.31	78.32	76.04	78.30	3,940,252	+2.08(+2.73%)
Nov 09, 2017	74.60	76.44	74.44	76.21	2,445,660	+1.13(+1.50%)
Nov 08, 2017	75.10	75.41	74.58	75.09	1,236,920	+0.04(+0.05%)
Nov 07, 2017	75.04	75.41	74.24	75.05	1,998,965	-0.02(-0.02%)
Nov 06, 2017	75.94	75.95	74.90	75.07	1,608,247	-1.11(-1.45%)
Nov 03, 2017	76.20	77.08	75.78	76.18	2,156,731	-0.60(-0.78%)
Nov 02, 2017	75.76	77.77	74.71	76.77	2,002,340	+1.19(+1.58%)

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.