Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	83.84	84.65	81.66	81.82	786,434	-1.29(-1.55%)
Jan 30, 2018	82.61	83.02	81.69	83.11	937,278	-0.48(-0.57%)
Jan 29, 2018	85.72	86.55	83.30	83.59	1,100,217	-3.21(-3.70%)
Jan 26, 2018	86.35	87.17	84.88	86.80	1,123,845	+0.82(+0.95%)
Jan 25, 2018	89.03	90.42	83.78	85.98	2,118,882	+2.07(+2.46%)
Jan 24, 2018	85.59	85.59	83.16	83.91	882,533	-0.95(-1.12%)
Jan 23, 2018	85.10	85.37	83.89	84.86	728,082	+0.10(+0.12%)
Jan 22, 2018	85.57	85.57	83.10	84.76	840,963	-0.78(-0.92%)
Jan 19, 2018	82.81	85.62	82.49	85.55	1,379,723	+3.34(+4.06%)
Jan 18, 2018	81.82	82.55	81.33	82.21	811,663	+0.37(+0.45%)
Jan 17, 2018	82.30	82.65	81.09	81.84	704,956	-0.25(-0.31%)
Jan 16, 2018	83.84	84.13	81.87	82.09	567,849	-1.15(-1.38%)
Jan 12, 2018		83.24	83.24	83.24	0	+1.03(+1.25%)
Jan 11, 2018	81.64	82.24	81.17	82.21	698,915	+0.89(+1.10%)
Jan 10, 2018	82.14	82.70	81.12	81.32	654,042	-0.70(-0.86%)
Jan 09, 2018	82.05	82.56	81.43	82.02	334,602	+0.25(+0.31%)
Jan 08, 2018	81.14	82.25	80.77	81.77	392,143	+0.62(+0.77%)
Jan 05, 2018	82.41	82.63	80.31	81.14	691,399	-1.18(-1.44%)
Jan 04, 2018	83.65	84.13	82.20	82.33	811,490	-0.68(-0.81%)
Jan 03, 2018	83.24	83.71	81.90	83.00	606,626	-0.13(-0.15%)
Jan 02, 2018	82.30	83.41	82.28	83.13	637,823	+1.15(+1.41%)
Dec 29, 2017		81.97	81.97	81.97	0	-0.07(-0.09%)
Dec 28, 2017	82.31	82.56	81.72	82.05	400,407	-0.18(-0.22%)
Dec 27, 2017	82.54	83.03	81.94	82.23	509,820	-0.15(-0.19%)
Dec 26, 2017	82.50	82.91	81.96	82.38	355,494	-0.05(-0.07%)
Dec 22, 2017	82.26	82.67	80.91	82.43	402,441	+0.26(+0.32%)
Dec 21, 2017	81.77	82.33	81.37	82.17	371,308	+0.84(+1.03%)
Dec 20, 2017	81.83	82.17	80.40	81.33	593,236	+0.42(+0.52%)
Dec 19, 2017	81.76	81.76	80.25	80.91	493,358	-0.54(-0.66%)
Dec 18, 2017	80.58	82.01	79.92	81.45	523,030	+1.57(+1.96%)
Dec 15, 2017	79.44	80.64	79.30	79.88	1,179,091	+0.77(+0.97%)
Dec 14, 2017	80.72	80.87	79.06	79.11	686,788	-1.24(-1.55%)
Dec 13, 2017	79.53	81.46	79.49	80.36	1,128,544	+0.65(+0.81%)
Dec 12, 2017	80.21	80.37	79.54	79.71	696,824	-0.07(-0.09%)
Dec 11, 2017	80.26	80.43	79.73	79.78	536,701	-0.29(-0.36%)
Dec 08, 2017	79.94	80.41	78.43	80.07	708,888	+0.70(+0.89%)
Dec 07, 2017	79.11	79.90	78.62	79.37	1,217,832	+0.08(+0.10%)
Dec 06, 2017	80.40	80.45	79.07	79.29	821,221	-1.50(-1.85%)
Dec 05, 2017	82.89	82.89	80.77	80.78	795,917	-2.28(-2.75%)
Dec 04, 2017	81.71	83.47	81.62	83.06	1,223,028	+2.90(+3.61%)
Dec 01, 2017	81.17	81.41	78.84	80.17	772,026	-1.04(-1.28%)
Nov 30, 2017	80.29	82.47	80.18	81.21	1,061,238	+1.05(+1.31%)
Nov 29, 2017	78.92	80.37	78.63	80.16	892,896	+1.25(+1.59%)
Nov 28, 2017	77.32	78.91	77.05	78.91	652,503	+1.56(+2.02%)
Nov 27, 2017	77.97	78.57	77.02	77.35	538,276	-0.53(-0.68%)
Nov 24, 2017	78.01	78.33	77.57	77.88	238,409	+0.41(+0.52%)
Nov 22, 2017	78.11	78.38	76.94	77.47	627,568	-0.30(-0.38%)
Nov 21, 2017	78.31	78.83	77.44	77.77	674,123	-0.32(-0.42%)
Nov 20, 2017	76.74	78.33	76.58	78.10	590,429	+1.19(+1.55%)
Nov 17, 2017	75.89	77.24	75.71	76.91	671,429	+0.60(+0.79%)
Nov 16, 2017	76.11	77.39	76.05	76.30	627,544	+0.49(+0.64%)
Nov 15, 2017	76.24	76.96	75.31	75.81	856,539	-1.36(-1.76%)
Nov 14, 2017	76.38	77.76	76.38	77.18	929,621	+0.27(+0.35%)
Nov 13, 2017	75.89	77.03	75.67	76.91	673,551	+0.55(+0.72%)
Nov 10, 2017	75.02	76.56	75.01	76.36	578,129	+0.94(+1.24%)
Nov 09, 2017	76.04	76.11	74.90	75.42	775,852	-1.07(-1.40%)
Nov 08, 2017	78.25	78.34	76.24	76.49	1,204,164	-2.01(-2.57%)
Nov 07, 2017	79.65	79.97	78.03	78.51	782,262	-0.75(-0.94%)
Nov 06, 2017	78.49	79.39	78.34	79.25	648,213	+1.33(+1.71%)
Nov 03, 2017	78.25	78.44	77.38	77.92	614,603	-0.35(-0.45%)
Nov 02, 2017	79.02	79.76	78.25	78.27	836,332	-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.