Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	90.15	90.82	89.79	90.18	2,502,516	+0.02(+0.03%)
Jan 30, 2018	91.24	91.39	90.96	90.15	1,915,288	-1.27(-1.39%)
Jan 29, 2018	90.90	92.20	90.83	91.42	2,291,019	+0.64(+0.70%)
Jan 26, 2018	90.31	90.78	89.41	90.78	2,070,777	+0.47(+0.53%)
Jan 25, 2018	92.31	92.33	90.09	90.31	2,114,767	-1.95(-2.11%)
Jan 24, 2018	92.14	93.53	91.68	92.26	2,637,718	+0.43(+0.47%)
Jan 23, 2018	89.21	92.03	89.21	91.82	3,950,761	+2.61(+2.93%)
Jan 22, 2018	88.01	89.30	87.72	89.21	2,509,151	+1.13(+1.28%)
Jan 19, 2018	86.32	88.11	86.15	88.08	2,302,576	+2.10(+2.44%)
Jan 18, 2018	86.86	87.14	85.85	85.99	3,058,875	-1.11(-1.27%)
Jan 17, 2018	87.16	87.35	86.45	87.09	2,195,851	+0.35(+0.41%)
Jan 16, 2018	88.28	88.81	86.51	86.74	2,301,866	-1.04(-1.18%)
Jan 12, 2018		87.78	87.78	87.78	0	+1.20(+1.38%)
Jan 11, 2018	85.85	86.64	85.26	86.59	1,999,921	+1.25(+1.47%)
Jan 10, 2018		85.89		85.33	2,232,510	+2.33(+2.81%)
Jan 09, 2018	81.85	83.54	81.81	83.00	1,988,307	+1.43(+1.76%)
Jan 08, 2018	80.68	81.90	80.40	81.57	1,829,707	+0.88(+1.10%)
Jan 05, 2018	80.82	80.82	80.00	80.68	1,386,519	+0.07(+0.09%)
Jan 04, 2018	80.05	81.07	80.03	80.61	1,253,982	+0.86(+1.08%)
Jan 03, 2018	79.37	79.92	78.77	79.75	1,823,857	+0.58(+0.73%)
Jan 02, 2018	80.42	79.90	78.99	79.17	1,806,990	-0.73(-0.91%)
Dec 29, 2017		79.90	79.90	79.90	0	-0.16(-0.20%)
Dec 28, 2017	79.96	80.22	79.67	80.06	757,898	+0.42(+0.53%)
Dec 27, 2017	79.61	79.76	79.25	79.64	882,820	+0.22(+0.28%)
Dec 26, 2017	79.81	80.11	79.04	79.42	703,830	-0.40(-0.50%)
Dec 22, 2017	80.40	80.46	79.39	79.82	1,295,150	-0.31(-0.39%)
Dec 21, 2017	79.68	80.63	79.68	80.13	1,495,891	+1.00(+1.27%)
Dec 20, 2017	80.29	80.38	79.03	79.12	1,862,296	-0.64(-0.81%)
Dec 19, 2017	80.57	80.72	79.58	79.77	2,084,646	-0.28(-0.35%)
Dec 18, 2017	80.75	81.05	79.95	80.05	2,509,564	-0.26(-0.32%)
Dec 15, 2017	80.32	80.84	79.87	80.31	3,344,719	+0.46(+0.57%)
Dec 14, 2017	81.02	81.13	79.65	79.85	2,344,899	-0.99(-1.22%)
Dec 13, 2017	80.55	82.24	80.05	80.84	3,150,275	+0.81(+1.02%)
Dec 12, 2017	80.02	80.47	79.30	80.02	1,532,099	+0.63(+0.79%)
Dec 11, 2017	79.52	80.16	79.23	79.39	1,343,627	-0.21(-0.27%)
Dec 08, 2017	79.41	79.67	78.76	79.61	1,549,875	+0.61(+0.77%)
Dec 07, 2017	78.35	79.29	78.23	78.99	1,883,319	+0.33(+0.41%)
Dec 06, 2017	78.73	79.08	78.02	78.67	1,700,371	-0.25(-0.32%)
Dec 05, 2017	79.59	79.64	78.68	78.92	2,916,106	-0.22(-0.28%)
Dec 04, 2017	79.11	79.87	78.85	79.14	3,996,331	+1.32(+1.70%)
Dec 01, 2017	77.97	78.20	76.47	77.82	2,095,208	+0.11(+0.14%)
Nov 30, 2017	77.48	78.51	77.02	77.71	3,125,625	+0.55(+0.71%)
Nov 29, 2017	76.57	77.74	76.31	77.17	2,798,795	+1.26(+1.65%)
Nov 28, 2017	74.50	76.02	74.39	75.91	3,591,109	+1.45(+1.95%)
Nov 27, 2017	75.37	75.86	74.46	74.46	2,568,428	-0.90(-1.19%)
Nov 24, 2017	75.91	75.91	75.15	75.36	656,257	-0.17(-0.23%)
Nov 22, 2017	76.01	76.26	75.51	75.53	1,332,516	-0.32(-0.42%)
Nov 21, 2017	76.12	76.46	75.49	75.85	1,832,993	+0.00(+0.00%)
Nov 20, 2017	75.26	76.13	75.02	75.85	1,468,139	+0.61(+0.81%)
Nov 17, 2017	74.98	75.71	74.68	75.24	2,370,649	-0.07(-0.10%)
Nov 16, 2017	74.98	75.89	74.96	75.31	2,359,101	+0.44(+0.59%)
Nov 15, 2017	73.66	75.74	73.36	74.87	2,898,316	+0.45(+0.60%)
Nov 14, 2017	73.47	74.86	73.40	74.42	2,443,571	+0.42(+0.57%)
Nov 13, 2017	73.35	74.29	73.20	74.00	1,772,733	+0.11(+0.15%)
Nov 10, 2017	74.03	74.22	73.29	73.88	1,163,946	-0.10(-0.13%)
Nov 09, 2017	73.85	74.55	73.43	73.98	1,973,355	-0.29(-0.40%)
Nov 08, 2017	73.44	74.49	73.09	74.28	2,321,574	+0.69(+0.94%)
Nov 07, 2017	75.54	75.75	73.53	73.58	1,804,309	-1.64(-2.18%)
Nov 06, 2017	75.03	75.50	74.87	75.22	1,426,556	-0.20(-0.26%)
Nov 03, 2017	75.31	75.64	75.11	75.42	1,323,707	+0.02(+0.02%)
Nov 02, 2017	75.04	76.13	74.99	75.40	1,641,234	+0.21(+0.28%)

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.