Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	84.17	84.98	81.97	82.14	783,398	-1.29(-1.55%)
Jan 30, 2018	82.93	83.34	82.00	83.43	933,660	-0.48(-0.57%)
Jan 29, 2018	86.05	86.88	83.62	83.91	1,095,970	-3.22(-3.70%)
Jan 26, 2018	86.68	87.51	85.21	87.14	1,119,507	+0.82(+0.95%)
Jan 25, 2018	89.37	90.77	84.11	86.31	2,110,702	+2.07(+2.46%)
Jan 24, 2018	85.92	85.92	83.49	84.24	879,127	-0.95(-1.12%)
Jan 23, 2018	85.43	85.70	84.22	85.19	725,271	+0.10(+0.12%)
Jan 22, 2018	85.90	85.90	83.42	85.09	837,717	-0.79(-0.92%)
Jan 19, 2018	83.13	85.95	82.81	85.88	1,374,397	+3.35(+4.06%)
Jan 18, 2018	82.14	82.87	81.65	82.53	808,530	+0.37(+0.45%)
Jan 17, 2018	82.62	82.97	81.40	82.16	702,235	-0.25(-0.31%)
Jan 16, 2018	84.17	84.46	82.18	82.41	565,657	-1.15(-1.38%)
Jan 12, 2018		83.56	83.56	83.56	0	+1.03(+1.25%)
Jan 11, 2018	81.96	82.55	81.49	82.53	696,217	+0.90(+1.10%)
Jan 10, 2018	82.46	83.02	81.43	81.63	651,518	-0.71(-0.86%)
Jan 09, 2018	82.37	82.88	81.75	82.34	333,310	+0.25(+0.31%)
Jan 08, 2018	81.46	82.57	81.08	82.08	390,629	+0.62(+0.77%)
Jan 05, 2018	82.73	82.95	80.62	81.46	688,730	-1.19(-1.44%)
Jan 04, 2018	83.98	84.45	82.52	82.64	808,357	-0.68(-0.82%)
Jan 03, 2018	83.56	84.04	82.22	83.32	604,284	-0.13(-0.15%)
Jan 02, 2018	82.62	83.73	82.60	83.45	635,361	+1.16(+1.41%)
Dec 29, 2017		82.29	82.29	82.29	0	-0.07(-0.09%)
Dec 28, 2017	82.63	82.88	82.04	82.36	398,861	-0.18(-0.22%)
Dec 27, 2017	82.86	83.35	82.26	82.54	507,852	-0.15(-0.19%)
Dec 26, 2017	82.82	83.23	82.27	82.70	354,121	-0.05(-0.07%)
Dec 22, 2017	82.58	82.99	81.22	82.75	400,888	+0.26(+0.32%)
Dec 21, 2017	82.08	82.65	81.68	82.49	369,875	+0.84(+1.03%)
Dec 20, 2017	82.15	82.49	80.72	81.65	590,946	+0.43(+0.52%)
Dec 19, 2017	82.07	82.07	80.56	81.22	491,454	-0.54(-0.66%)
Dec 18, 2017	80.89	82.33	80.23	81.77	521,011	+1.58(+1.96%)
Dec 15, 2017	79.75	80.95	79.61	80.19	1,174,539	+0.77(+0.97%)
Dec 14, 2017	81.03	81.19	79.37	79.42	684,136	-1.25(-1.55%)
Dec 13, 2017	79.84	81.78	79.80	80.67	1,124,188	+0.65(+0.81%)
Dec 12, 2017	80.52	80.68	79.85	80.02	694,134	-0.07(-0.09%)
Dec 11, 2017	80.57	80.74	80.04	80.09	534,629	-0.29(-0.36%)
Dec 08, 2017	80.25	80.72	78.73	80.38	706,151	+0.71(+0.89%)
Dec 07, 2017	79.42	80.21	78.92	79.67	1,213,131	+0.08(+0.10%)
Dec 06, 2017	80.71	80.76	79.38	79.59	818,050	-1.50(-1.85%)
Dec 05, 2017	83.21	83.21	81.08	81.10	792,845	-2.29(-2.75%)
Dec 04, 2017	82.03	83.79	81.93	83.39	1,218,307	+2.91(+3.61%)
Dec 01, 2017	81.49	81.72	79.15	80.48	769,045	-1.04(-1.28%)
Nov 30, 2017	80.60	82.79	80.49	81.52	1,057,142	+1.05(+1.31%)
Nov 29, 2017	79.22	80.68	78.93	80.47	889,449	+1.26(+1.59%)
Nov 28, 2017	77.62	79.21	77.35	79.21	649,984	+1.57(+2.02%)
Nov 27, 2017	78.27	78.88	77.32	77.65	536,198	-0.53(-0.68%)
Nov 24, 2017	78.31	78.63	77.87	78.18	237,488	+0.41(+0.52%)
Nov 22, 2017	78.42	78.69	77.24	77.77	625,146	-0.30(-0.38%)
Nov 21, 2017	78.62	79.13	77.74	78.07	671,521	-0.33(-0.42%)
Nov 20, 2017	77.04	78.63	76.88	78.40	588,150	+1.20(+1.55%)
Nov 17, 2017	76.19	77.54	76.00	77.20	668,837	+0.61(+0.79%)
Nov 16, 2017	76.41	77.69	76.34	76.60	625,121	+0.49(+0.64%)
Nov 15, 2017	76.53	77.26	75.60	76.11	853,233	-1.37(-1.76%)
Nov 14, 2017	76.68	78.06	76.68	77.47	926,032	+0.27(+0.35%)
Nov 13, 2017	76.18	77.33	75.97	77.20	670,951	+0.55(+0.72%)
Nov 10, 2017	75.31	76.85	75.30	76.65	575,897	+0.94(+1.24%)
Nov 09, 2017	76.34	76.41	75.19	75.71	772,857	-1.07(-1.40%)
Nov 08, 2017	78.55	78.65	76.53	76.79	1,199,515	-2.02(-2.57%)
Nov 07, 2017	79.96	80.28	78.33	78.81	779,242	-0.75(-0.94%)
Nov 06, 2017	78.79	79.70	78.64	79.56	645,710	+1.34(+1.71%)
Nov 03, 2017	78.55	78.75	77.68	78.22	612,230	-0.35(-0.45%)
Nov 02, 2017	79.33	80.07	78.55	78.58	833,103	-0.57(-0.72%)

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.