Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	90.78	91.14	89.87	90.41	976,713	-0.31(-0.34%)
Jan 30, 2018	89.88	90.84	89.60	90.72	997,270	+0.56(+0.63%)
Jan 29, 2018	90.09	91.63	90.00	90.16	1,084,776	+0.16(+0.18%)
Jan 26, 2018	89.18	89.99	89.02	89.99	1,074,009	+1.20(+1.35%)
Jan 25, 2018	87.94	89.26	87.61	88.79	1,229,418	+1.67(+1.92%)
Jan 24, 2018	88.31	88.41	87.05	87.12	920,949	-0.84(-0.95%)
Jan 23, 2018	88.48	88.48	87.60	87.96	889,586	-0.52(-0.59%)
Jan 22, 2018	89.28	89.33	88.19	88.48	1,073,868	-0.43(-0.48%)
Jan 19, 2018	89.07	89.33	88.58	88.90	1,177,506	+0.27(+0.31%)
Jan 18, 2018	88.55	88.77	88.03	88.63	1,113,969	+0.20(+0.23%)
Jan 17, 2018	87.68	88.81	87.58	88.43	779,237	+1.29(+1.48%)
Jan 16, 2018	88.27	88.28	86.61	87.14	1,312,184	-0.65(-0.74%)
Jan 12, 2018		87.78	87.78	87.78	0	+2.75(+3.23%)
Jan 11, 2018	83.93	85.11	83.76	85.04	893,291	+1.06(+1.27%)
Jan 10, 2018	83.59	83.96	83.38	83.98	590,820	+0.24(+0.28%)
Jan 09, 2018	84.54	84.98	83.57	83.74	895,791	-0.64(-0.75%)
Jan 08, 2018	83.34	84.40	83.27	84.38	800,499	+0.85(+1.02%)
Jan 05, 2018	82.91	83.62	82.44	83.52	747,609	+1.11(+1.35%)
Jan 04, 2018	81.71	83.28	81.71	82.41	1,425,584	+0.68(+0.83%)
Jan 03, 2018	82.24	82.34	81.07	81.73	1,750,419	-0.58(-0.71%)
Jan 02, 2018	82.58	82.85	81.86	82.31	880,987	+0.19(+0.23%)
Dec 29, 2017		82.12	82.12	82.12	0	-0.21(-0.25%)
Dec 28, 2017	82.69	83.13	81.74	82.33	1,205,403	-0.21(-0.25%)
Dec 27, 2017	82.40	82.65	81.82	82.54	611,086	+0.12(+0.14%)
Dec 26, 2017	82.56	82.79	82.11	82.42	670,361	-0.08(-0.10%)
Dec 22, 2017	83.29	83.29	82.39	82.50	615,610	-0.78(-0.94%)
Dec 21, 2017	83.79	84.29	83.05	83.29	895,592	-0.44(-0.52%)
Dec 20, 2017	85.08	85.24	83.63	83.72	1,145,958	-1.07(-1.26%)
Dec 19, 2017	86.09	86.63	84.78	84.79	1,960,376	-1.10(-1.28%)
Dec 18, 2017	84.79	86.07	84.79	85.89	1,723,479	+1.22(+1.44%)
Dec 15, 2017	84.19	85.34	83.84	84.68	1,582,905	+0.86(+1.03%)
Dec 14, 2017	85.27	85.27	83.70	83.81	1,157,588	-1.11(-1.31%)
Dec 13, 2017	84.35	85.60	84.07	84.92	1,003,559	+0.52(+0.61%)
Dec 12, 2017	84.41	84.93	83.00	84.41	965,472	+0.94(+1.13%)
Dec 11, 2017	83.46	83.85	83.13	83.47	1,362,103	-0.17(-0.21%)
Dec 08, 2017	84.50	84.73	83.32	83.64	1,362,740	-0.25(-0.30%)
Dec 07, 2017	82.35	84.94	82.14	83.89	2,376,273	+1.37(+1.65%)
Dec 06, 2017	81.77	83.06	81.59	82.53	822,641	+0.57(+0.69%)
Dec 05, 2017	84.18	84.79	81.82	81.96	1,580,244	-2.68(-3.17%)
Dec 04, 2017	84.47	84.48	84.20	84.64	1,447,689	+0.54(+0.64%)
Dec 01, 2017	84.98	85.14	83.57	84.10	1,111,016	-0.98(-1.15%)
Nov 30, 2017	85.25	85.57	84.81	85.08	945,133	-0.05(-0.06%)
Nov 29, 2017	85.33	85.84	84.98	85.13	878,203	-0.33(-0.38%)
Nov 28, 2017	84.19	85.55	84.16	85.45	1,005,662	+1.49(+1.78%)
Nov 27, 2017	83.72	84.29	83.46	83.96	574,380	+0.47(+0.56%)
Nov 24, 2017	83.20	83.71	83.16	83.49	259,933	+0.48(+0.58%)
Nov 22, 2017	83.71	83.71	82.45	83.01	562,561	-0.56(-0.67%)
Nov 21, 2017	83.70	84.46	83.50	83.57	1,150,704	+0.11(+0.13%)
Nov 20, 2017	82.60	83.79	82.49	83.47	553,680	+1.25(+1.52%)
Nov 17, 2017	81.90	82.67	81.74	82.22	1,285,829	-0.02(-0.02%)
Nov 16, 2017	81.92	82.45	81.41	82.24	1,016,008	+0.52(+0.64%)
Nov 15, 2017	82.25	82.82	81.55	81.71	893,263	-0.57(-0.69%)
Nov 14, 2017	82.15	82.43	81.59	82.28	841,504	-0.32(-0.38%)
Nov 13, 2017	81.90	82.95	81.90	82.60	865,223	+0.27(+0.33%)
Nov 10, 2017	82.52	83.17	82.26	82.33	647,014	-0.49(-0.59%)
Nov 09, 2017	83.17	83.27	82.50	82.82	694,524	-0.95(-1.13%)
Nov 08, 2017	83.16	84.17	82.63	83.76	744,346	+0.50(+0.60%)
Nov 07, 2017	83.53	83.76	82.88	83.27	751,040	-0.29(-0.35%)
Nov 06, 2017	84.99	85.03	83.34	83.56	1,532,743	-1.65(-1.93%)
Nov 03, 2017	82.73	85.83	81.72	85.20	1,744,376	+3.82(+4.70%)
Nov 02, 2017	81.66	81.90	81.20	81.38	1,170,798	-0.49(-0.60%)

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.