Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	106.43	106.73	105.44	106.04	119,318	+1.12(+1.07%)
Jan 30, 2018	105.49	105.72	104.96	104.92	126,687	-1.82(-1.70%)
Jan 29, 2018	107.09	107.29	106.62	106.73	235,985	-2.06(-1.89%)
Jan 26, 2018	107.79	108.85	107.75	108.79	163,743	+2.66(+2.51%)
Jan 25, 2018	105.93	106.64	105.22	106.13	242,151	-0.45(-0.42%)
Jan 24, 2018	106.69	107.46	105.88	106.58	175,825	+0.37(+0.35%)
Jan 23, 2018	105.39	106.28	105.20	106.21	281,926	+1.33(+1.27%)
Jan 22, 2018	104.27	104.95	103.87	104.88	138,006	+0.74(+0.71%)
Jan 19, 2018	103.76	104.18	103.36	104.14	55,062	+1.50(+1.46%)
Jan 18, 2018	102.53	102.84	102.25	102.64	76,947	-0.07(-0.07%)
Jan 17, 2018	102.16	102.89	101.87	102.71	57,229	+1.65(+1.63%)
Jan 16, 2018	102.31	102.69	100.76	101.06	78,821	-1.11(-1.08%)
Jan 12, 2018		102.17	102.17	102.17	0	+1.54(+1.53%)
Jan 11, 2018	100.16	100.63	100.14	100.63	61,537	+0.40(+0.40%)
Jan 10, 2018				100.23	127,936	-0.38(-0.38%)
Jan 09, 2018	100.58	100.70	100.05	100.61	179,652	+0.09(+0.09%)
Jan 08, 2018	100.03	100.69	100.03	100.52	116,661	+0.55(+0.55%)
Jan 05, 2018	99.22	100.00	99.17	99.97	51,031	+0.98(+0.98%)
Jan 04, 2018	99.05	99.33	98.91	98.99	107,760	+0.44(+0.45%)
Jan 03, 2018	98.09	98.63	98.09	98.55	125,043	+0.81(+0.83%)
Jan 02, 2018	96.62	97.75	96.41	97.75	131,867	+3.58(+3.81%)
Dec 29, 2017		94.16	94.16	94.16	0	+0.00(+0.00%)
Dec 28, 2017	94.43	94.55	93.89	94.16	49,592	+0.62(+0.67%)
Dec 27, 2017	93.58	93.81	93.48	93.54	80,975	-0.42(-0.45%)
Dec 26, 2017	94.12	94.12	93.25	93.96	128,802	-0.19(-0.21%)
Dec 22, 2017	93.88	94.15	93.65	94.15	55,482	+0.60(+0.64%)
Dec 21, 2017	93.01	93.71	93.01	93.56	68,337	+1.60(+1.74%)
Dec 20, 2017	92.19	92.19	91.87	91.96	39,525	-0.08(-0.09%)
Dec 19, 2017	92.55	92.55	91.91	92.04	224,820	-0.39(-0.42%)
Dec 18, 2017	92.14	92.55	92.12	92.42	49,739	+0.93(+1.02%)
Dec 15, 2017	91.32	91.67	90.81	91.49	50,212	-0.38(-0.41%)
Dec 14, 2017	92.32	92.39	91.81	91.87	88,249	-0.92(-1.00%)
Dec 13, 2017	92.13	92.94	92.13	92.79	72,687	+1.65(+1.81%)
Dec 12, 2017	91.41	91.41	90.83	91.14	46,661	-1.20(-1.30%)
Dec 11, 2017	92.14	92.50	92.05	92.34	45,327	+1.01(+1.11%)
Dec 08, 2017	91.35	91.57	91.11	91.33	58,244	+1.68(+1.87%)
Dec 07, 2017	89.02	89.85	89.02	89.66	49,912	+0.46(+0.51%)
Dec 06, 2017	88.51	89.30	88.44	89.20	109,494	-1.36(-1.50%)
Dec 05, 2017	90.53	91.28	89.90	90.55	80,847	-0.29(-0.31%)
Dec 04, 2017	92.15	92.46	90.83	90.84	85,235	-0.42(-0.46%)
Dec 01, 2017	91.62	91.91	91.21	91.26	111,082	-1.07(-1.16%)
Nov 30, 2017	92.90	93.07	92.22	92.33	221,149	-0.92(-0.98%)
Nov 29, 2017	94.46	94.62	92.35	93.25	95,438	-2.10(-2.20%)
Nov 28, 2017	95.02	95.40	94.61	95.35	90,986	+0.68(+0.72%)
Nov 27, 2017	95.45	95.84	94.55	94.67	410,501	-1.59(-1.65%)
Nov 24, 2017	96.40	96.57	95.96	96.26	38,016	-0.76(-0.78%)
Nov 22, 2017	97.06	97.24	96.71	97.02	78,261	+0.04(+0.04%)
Nov 21, 2017	96.85	97.34	96.83	96.98	285,329	+1.91(+2.01%)
Nov 20, 2017	94.69	95.20	94.68	95.07	200,773	+1.03(+1.09%)
Nov 17, 2017	94.01	94.27	94.01	94.04	120,444	-0.15(-0.16%)
Nov 16, 2017	93.55	94.56	93.55	94.18	101,699	+1.70(+1.84%)
Nov 15, 2017	92.41	92.63	91.76	92.48	117,921	-0.66(-0.71%)
Nov 14, 2017	93.74	93.91	92.86	93.14	89,805	-1.01(-1.07%)
Nov 13, 2017	94.05	94.38	93.84	94.15	89,029	+0.10(+0.11%)
Nov 10, 2017	93.99	94.05	93.76	94.05	47,072	+0.50(+0.54%)
Nov 09, 2017	93.63	93.77	92.72	93.54	81,551	-0.19(-0.20%)
Nov 08, 2017	93.78	93.92	93.54	93.73	53,692	+0.10(+0.11%)
Nov 07, 2017	94.02	94.15	93.53	93.63	59,309	+0.29(+0.31%)
Nov 06, 2017	92.47	93.39	92.47	93.34	102,237	+1.23(+1.33%)
Nov 03, 2017	92.32	92.48	91.72	92.11	102,989	-0.20(-0.22%)
Nov 02, 2017	92.44	92.58	91.82	92.31	42,927	+0.21(+0.23%)

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.