Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	96.60	97.78	96.30	97.05	385,603	+1.55(+1.62%)
Jan 30, 2018	98.40	98.40	94.50	95.50	654,282	-4.55(-4.55%)
Jan 29, 2018	101.35	102.30	99.30	100.05	210,106	-1.65(-1.62%)
Jan 26, 2018	99.25	102.00	98.35	101.70	201,445	+3.55(+3.62%)
Jan 25, 2018	98.00	98.70	95.70	98.15	233,125	+0.90(+0.93%)
Jan 24, 2018	100.95	101.60	97.20	97.25	350,364	-3.50(-3.47%)
Jan 23, 2018	101.25	101.65	99.85	100.75	212,301	-0.15(-0.15%)
Jan 22, 2018	99.40	101.55	98.61	100.90	433,621	+1.85(+1.87%)
Jan 19, 2018	96.35	99.45	96.30	99.05	358,468	+2.75(+2.86%)
Jan 18, 2018	93.95	97.45	93.65	96.30	412,428	+2.10(+2.23%)
Jan 17, 2018	94.35	94.75	93.30	94.20	265,034	+0.95(+1.02%)
Jan 16, 2018	93.70	94.15	92.75	93.25	486,144	+0.60(+0.65%)
Jan 12, 2018		92.65	92.65	92.65	0	+1.75(+1.93%)
Jan 11, 2018	89.50	91.20	89.15	90.90	218,875	+1.75(+1.96%)
Jan 10, 2018	89.65	90.10	88.50	89.15	379,464	-1.25(-1.38%)
Jan 09, 2018	91.00	91.40	88.95	90.40	254,052	-0.20(-0.22%)
Jan 08, 2018	90.50	91.19	88.35	90.60	319,952	+0.10(+0.11%)
Jan 05, 2018	92.20	92.20	90.00	90.50	219,644	-0.30(-0.33%)
Jan 04, 2018	89.55	91.45	89.10	90.80	298,706	+1.65(+1.85%)
Jan 03, 2018	89.40	90.20	87.60	89.15	348,847	-0.30(-0.34%)
Jan 02, 2018	88.40	89.10	87.85	89.45	341,226	+1.05(+1.19%)
Dec 29, 2017		88.40	88.40	88.40	0	-0.70(-0.79%)
Dec 28, 2017	89.10	89.85	88.35	89.10	158,672	+0.20(+0.22%)
Dec 27, 2017	88.25	90.80	87.75	88.90	309,262	+1.00(+1.14%)
Dec 26, 2017	86.80	88.50	86.55	87.90	303,200	+0.40(+0.46%)
Dec 22, 2017	89.30	89.42	87.20	87.50	453,716	-1.80(-2.02%)
Dec 21, 2017	90.50	90.74	89.00	89.30	365,456	-1.05(-1.16%)
Dec 20, 2017	93.45	93.45	89.90	90.35	595,918	-2.45(-2.64%)
Dec 19, 2017	92.85	93.50	91.90	92.80	500,517	-0.15(-0.16%)
Dec 18, 2017	92.30	93.53	90.85	92.95	690,550	+2.10(+2.31%)
Dec 15, 2017	87.70	91.40	87.10	90.85	944,776	+3.35(+3.83%)
Dec 14, 2017	85.35	87.75	85.06	87.50	585,318	+2.15(+2.52%)
Dec 13, 2017	83.00	85.65	82.69	85.35	412,948	+2.65(+3.20%)
Dec 12, 2017	83.20	83.80	82.15	82.70	415,789	-0.70(-0.84%)
Dec 11, 2017	82.80	84.00	82.70	83.40	270,694	+0.55(+0.66%)
Dec 08, 2017	82.75	83.60	82.30	82.85	500,333	+0.00(+0.00%)
Dec 07, 2017	80.50	82.90	79.75		481,533	+0.00(+0.00%)
Dec 06, 2017	77.15	81.00	77.05	80.50	741,742	+3.05(+3.94%)
Dec 05, 2017	77.00	78.90	73.15	77.45	2,923,843	+0.10(+0.13%)
Dec 04, 2017	81.60	82.05	76.70	77.35	1,146,349	-3.85(-4.74%)
Dec 01, 2017	80.50	81.25	79.12	81.20	424,336	+0.25(+0.31%)
Nov 30, 2017	81.20	81.67	79.55	80.95	642,474	+0.25(+0.31%)
Nov 29, 2017	82.60	83.00	78.65	80.70	818,289	-2.00(-2.42%)
Nov 28, 2017	80.90	82.85	79.65	82.70	850,738	+2.20(+2.73%)
Nov 27, 2017		82.35	80.50	80.50	349,416	-1.50(-1.83%)
Nov 24, 2017	81.50	82.45	81.15	82.00	221,252	+0.65(+0.80%)
Nov 22, 2017	79.75	81.80	79.20	81.35	341,684	+1.75(+2.20%)
Nov 21, 2017	80.30	80.65	78.30	79.60	564,925	-0.20(-0.25%)
Nov 20, 2017	80.10	81.25	79.05	79.80	505,174	-0.30(-0.37%)
Nov 17, 2017	78.80	80.45	78.30	80.10	706,438	+1.25(+1.59%)
Nov 16, 2017	77.95	80.40	77.60	78.85	742,300	+1.35(+1.74%)
Nov 15, 2017	78.20	78.85	76.15	77.50	792,406	-1.95(-2.45%)
Nov 14, 2017	79.40	80.00	78.25	79.45	622,279	-0.50(-0.63%)
Nov 13, 2017	79.85	80.50	79.00	79.95	534,921	-0.45(-0.56%)
Nov 10, 2017	79.40	81.35	79.00	80.40	794,661	+0.85(+1.07%)
Nov 09, 2017	82.65	82.70	78.70	79.55	1,096,640	-4.85(-5.75%)
Nov 08, 2017	82.05	85.00	80.65	84.40	976,688	+1.65(+1.99%)
Nov 07, 2017	83.10	83.53	79.50	82.75	914,220	-0.70(-0.84%)
Nov 06, 2017	83.90	86.65	82.80	83.45	990,963	-0.15(-0.18%)
Nov 03, 2017	85.65	86.25	83.20	83.60	636,206	-2.65(-3.07%)
Nov 02, 2017		88.50	82.28	86.25	955,873	+0.30(+0.35%)

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.