Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	96.07	97.18	94.41	95.28	3,947,490	-0.27(-0.29%)
Jan 30, 2018	95.64	98.40	95.64	95.55	6,967,612	+3.61(+3.92%)
Jan 29, 2018	91.13	92.70	90.76	91.94	3,831,272	+0.52(+0.57%)
Jan 26, 2018	87.65	91.47	87.33	91.42	3,845,388	+3.99(+4.57%)
Jan 25, 2018	86.67	86.94	86.51	87.43	2,193,370	+1.26(+1.46%)
Jan 24, 2018	86.71	87.05	85.76	86.17	1,237,559	-0.23(-0.26%)
Jan 23, 2018	86.94	87.32	85.91	86.40	1,627,002	-1.06(-1.22%)
Jan 22, 2018	87.48	87.95	86.73	87.46	1,957,832	-0.14(-0.16%)
Jan 19, 2018	85.07	87.89	84.82	87.60	4,463,803	+2.73(+3.22%)
Jan 18, 2018	84.36	85.22	83.95	84.87	2,241,397	+0.67(+0.79%)
Jan 17, 2018	83.86	84.47	83.44	84.20	1,407,471	+0.57(+0.69%)
Jan 16, 2018	83.85	84.79	83.36	83.63	2,524,411	-0.01(-0.01%)
Jan 12, 2018		83.64	83.64	83.64	0	+1.72(+2.10%)
Jan 11, 2018	80.36	82.29	80.34	81.91	2,029,087	+1.89(+2.37%)
Jan 10, 2018			79.98	80.02	1,848,071	-0.98(-1.21%)
Jan 09, 2018	81.47	81.96	80.94	81.00	1,950,564	-0.71(-0.86%)
Jan 08, 2018	81.60	81.88	80.81	81.70	1,451,862	-0.17(-0.21%)
Jan 05, 2018	81.17	81.97	80.28	81.87	3,269,176	+0.91(+1.13%)
Jan 04, 2018	81.32	81.70	80.43	80.96	2,920,116	-1.02(-1.24%)
Jan 03, 2018	83.55	84.11	81.57	81.98	2,550,478	-2.33(-2.76%)
Jan 02, 2018	82.88	84.59	82.68	84.30	1,939,721	+1.57(+1.90%)
Dec 29, 2017		82.73	82.73	82.73	0	-0.44(-0.53%)
Dec 28, 2017	83.03	83.35	82.53	83.17	1,303,844	+0.40(+0.48%)
Dec 27, 2017	83.77	83.92	82.16	82.78	1,803,079	-1.18(-1.40%)
Dec 26, 2017	84.05	84.71	83.79	83.96	978,847	+0.05(+0.06%)
Dec 22, 2017	82.86	83.92	82.74	83.91	2,026,765	+1.18(+1.42%)
Dec 21, 2017	81.49	83.27	81.39	82.73	1,943,455	+1.31(+1.61%)
Dec 20, 2017	82.29	82.83	79.79	81.42	3,625,777	-2.24(-2.68%)
Dec 19, 2017	84.60	85.04	83.56	83.66	2,590,265	-0.81(-0.96%)
Dec 18, 2017	83.81	84.85	83.52	84.47	2,731,896	+1.16(+1.39%)
Dec 15, 2017	81.59	83.53	81.46	83.32	4,046,194	+2.18(+2.68%)
Dec 14, 2017	82.27	82.67	81.08	81.14	1,781,202	-1.36(-1.64%)
Dec 13, 2017	81.50	83.16	80.47	82.50	3,256,743	+1.07(+1.32%)
Dec 12, 2017	81.42	82.09	81.10	81.42	3,299,569	+1.39(+1.74%)
Dec 11, 2017	79.88	80.76	79.70	80.03	2,381,244	+0.12(+0.15%)
Dec 08, 2017	80.42	80.57	79.24	79.91	2,849,023	-0.21(-0.26%)
Dec 07, 2017	78.21	80.74	77.43	80.11	3,224,390	+1.85(+2.36%)
Dec 06, 2017	78.47	78.62	77.31	78.27	1,869,013	-0.11(-0.14%)
Dec 05, 2017	79.41	79.41	77.58	78.38	2,788,894	-0.99(-1.25%)
Dec 04, 2017		80.89	79.30	79.37	2,397,962	+0.21(+0.26%)
Dec 01, 2017	79.76	79.94	78.29	79.16	3,701,625	-0.89(-1.12%)
Nov 30, 2017	77.93	81.04	77.93	80.06	8,772,303	+4.58(+6.06%)
Nov 29, 2017		76.85	73.53	75.48	3,839,544	+1.95(+2.65%)
Nov 28, 2017	72.85	73.67	72.46	73.53	1,351,133	+0.68(+0.93%)
Nov 27, 2017	72.70	73.17	72.03	72.85	1,430,917	+0.15(+0.21%)
Nov 24, 2017	72.79	72.86	71.90	72.70	512,037	+0.11(+0.16%)
Nov 22, 2017	71.43	73.64	71.06	72.59	1,679,675	+1.11(+1.55%)
Nov 21, 2017	70.43	71.52	69.96	71.48	1,975,157	+1.21(+1.72%)
Nov 20, 2017	70.86	71.03	69.94	70.27	2,253,759	-0.59(-0.84%)
Nov 17, 2017	71.20	71.51	70.61	70.86	1,842,651	-0.69(-0.96%)
Nov 16, 2017	70.75	71.79	70.75	71.55	2,733,099	+0.98(+1.39%)
Nov 15, 2017	71.33	71.39	70.49	70.57	2,559,056	-1.05(-1.47%)
Nov 14, 2017	72.99	73.16	71.32	71.63	3,528,423	-1.56(-2.14%)
Nov 13, 2017	73.96	73.96	72.73	73.19	1,993,978	-0.91(-1.23%)
Nov 10, 2017	74.55	74.72	73.76	74.10	1,916,034	-0.69(-0.92%)
Nov 09, 2017	73.93	74.86	73.90	74.79	2,833,618	+0.52(+0.70%)
Nov 08, 2017	73.19	74.99	72.99	74.27	2,816,960	+0.89(+1.21%)
Nov 07, 2017	72.51	73.65	72.45	73.39	1,813,114	+0.99(+1.37%)
Nov 06, 2017	72.00	72.96	71.99	72.40	2,606,601	+0.41(+0.58%)
Nov 03, 2017	72.44	72.98	71.32	71.99	2,255,727	+0.00(+0.00%)
Nov 02, 2017	71.90	72.96	71.37	71.99	2,543,545	-0.38(-0.52%)

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.