Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	103.89	104.13	102.77	103.26	5,587,233	-0.46(-0.45%)
Jan 30, 2018	104.77	105.66	103.34	103.72	1,191,293	-1.59(-1.51%)
Jan 29, 2018	105.85	107.21	105.14	105.32	1,158,195	-1.33(-1.25%)
Jan 26, 2018	105.42	106.71	105.13	106.65	1,031,452	+1.23(+1.17%)
Jan 25, 2018	104.15	108.04	104.11	105.42	2,569,655	+2.12(+2.06%)
Jan 24, 2018	104.36	104.67	102.56	103.30	1,332,318	-0.89(-0.86%)
Jan 23, 2018	103.33	104.60	102.90	104.20	1,002,632	+0.54(+0.52%)
Jan 22, 2018	103.32	104.03	103.06	103.66	699,982	-0.12(-0.12%)
Jan 19, 2018	102.62	103.89	102.28	103.78	992,129	+1.51(+1.47%)
Jan 18, 2018	102.15	102.71	101.34	102.28	1,043,750	-0.13(-0.13%)
Jan 17, 2018	101.33	103.33	101.33	102.41	827,226	+1.49(+1.48%)
Jan 16, 2018	100.94	101.48	100.61	100.92	866,233	+0.47(+0.47%)
Jan 12, 2018		100.44	100.44	100.44	0	+0.23(+0.23%)
Jan 11, 2018	101.29	101.44	99.99	100.22	809,822	-0.82(-0.81%)
Jan 10, 2018			100.73	101.04	1,664,108	-2.14(-2.07%)
Jan 09, 2018	102.96	103.72	102.67	103.18	1,614,681	+0.08(+0.08%)
Jan 08, 2018	102.23	103.14	101.77	103.10	1,285,025	+0.93(+0.91%)
Jan 05, 2018	101.49	102.23	100.82	102.17	814,964	+0.94(+0.93%)
Jan 04, 2018	100.77	101.61	100.38	101.23	967,333	+0.80(+0.80%)
Jan 03, 2018	100.70	100.88	99.86	100.42	1,623,364	-0.26(-0.26%)
Jan 02, 2018	101.22	101.39	100.44	100.68	1,071,503	-0.42(-0.42%)
Dec 29, 2017		101.10	101.10	101.10	0	-0.53(-0.52%)
Dec 28, 2017	101.62	101.69	100.74	101.63	606,504	+0.08(+0.08%)
Dec 27, 2017	101.94	102.41	101.20	101.55	585,933	-0.39(-0.38%)
Dec 26, 2017	101.80	102.55	101.74	101.94	588,959	+0.04(+0.04%)
Dec 22, 2017	101.36	102.47	101.14	101.90	849,808	+1.07(+1.06%)
Dec 21, 2017	100.79	101.41	100.35	100.84	1,179,129	+0.40(+0.40%)
Dec 20, 2017	98.87	100.67	98.06	100.44	1,380,975	+1.59(+1.61%)
Dec 19, 2017	98.47	100.25	98.31	98.85	1,625,170	+0.70(+0.71%)
Dec 18, 2017	97.69	98.65	97.29	98.15	1,140,169	+0.95(+0.98%)
Dec 15, 2017	96.78	97.79	96.51	97.20	1,596,487	+0.75(+0.78%)
Dec 14, 2017	95.77	96.82	95.57	96.45	1,231,507	+0.30(+0.31%)
Dec 13, 2017	95.97	96.73	95.69	96.15	711,015	+0.16(+0.17%)
Dec 12, 2017	95.99	96.64	95.47	95.99	1,159,946	+0.56(+0.59%)
Dec 11, 2017	96.08	96.70	95.04	95.42	1,288,323	-1.10(-1.14%)
Dec 08, 2017	96.52	96.78	95.64	96.52	876,816	+0.11(+0.12%)
Dec 07, 2017	96.41	96.99	95.95	96.41	881,222	-0.36(-0.37%)
Dec 06, 2017	95.90	97.12	95.50	96.77	914,490	+1.18(+1.23%)
Dec 05, 2017	97.21	97.60	95.41	95.59	1,705,336	-1.57(-1.62%)
Dec 04, 2017	94.50	97.27	94.20	97.16	1,777,841	+3.08(+3.27%)
Dec 01, 2017	94.89	94.89	93.03	94.08	1,419,131	-0.86(-0.91%)
Nov 30, 2017	95.94	97.43	94.28	94.94	1,678,529	-0.81(-0.84%)
Nov 29, 2017	93.45	97.10	93.45	95.75	1,853,401	+2.22(+2.38%)
Nov 28, 2017	92.11	93.57	91.53	93.53	1,040,290	+1.37(+1.48%)
Nov 27, 2017	90.93	92.19	90.73	92.16	870,114	+1.53(+1.69%)
Nov 24, 2017	92.15	92.18	90.48	90.63	731,724	-1.08(-1.18%)
Nov 22, 2017	92.19	92.19	91.30	91.71	853,227	-0.68(-0.74%)
Nov 21, 2017	92.77	93.12	92.00	92.40	1,349,434	-0.38(-0.41%)
Nov 20, 2017	93.24	94.15	92.49	92.78	1,811,366	-0.15(-0.16%)
Nov 17, 2017	94.40	95.32	92.15	92.93	1,742,713	-2.00(-2.11%)
Nov 16, 2017	90.50	95.46	89.21	94.93	5,167,263	+8.25(+9.52%)
Nov 15, 2017	88.04	88.21	86.43	86.68	2,595,275	-1.37(-1.55%)
Nov 14, 2017	86.50	88.39	86.12	88.04	1,624,883	+1.38(+1.60%)
Nov 13, 2017	85.65	87.35	84.86	86.66	1,861,999	+1.93(+2.28%)
Nov 10, 2017	83.19	85.22	83.19	84.73	1,107,308	+1.24(+1.48%)
Nov 09, 2017	83.14	83.78	82.53	83.49	1,584,396	+0.00(+0.00%)
Nov 08, 2017	82.33	83.74	81.98	83.49	1,817,476	+1.30(+1.58%)
Nov 07, 2017	80.68	82.23	80.41	82.19	1,739,008	+1.44(+1.78%)
Nov 06, 2017	82.54	82.57	80.66	80.76	1,374,767	-1.80(-2.18%)
Nov 03, 2017	83.35	83.89	82.40	82.56	1,007,498	-0.73(-0.88%)
Nov 02, 2017	84.90	84.90	82.77	83.29	1,384,349	-1.69(-1.99%)

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.