Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	80.91	81.43	80.18	80.33	465,816	-0.55(-0.68%)
Jan 30, 2018	82.44	82.44	80.88	80.88	420,590	-1.97(-2.37%)
Jan 29, 2018	83.91	84.52	82.80	82.85	287,952	-1.00(-1.19%)
Jan 26, 2018	83.66	84.30	83.22	83.85	229,988	+0.40(+0.48%)
Jan 25, 2018	84.11	84.30	83.33	83.44	302,931	-0.48(-0.58%)
Jan 24, 2018	83.61	84.13	83.36	83.93	474,558	+0.71(+0.85%)
Jan 23, 2018	82.57	83.71	82.57	83.22	458,060	+0.65(+0.79%)
Jan 22, 2018	82.72	83.24	81.61	82.57	591,581	-0.04(-0.05%)
Jan 19, 2018	82.91	82.91	82.12	82.61	361,359	-0.17(-0.20%)
Jan 18, 2018	83.41	83.53	82.58	82.78	280,259	-0.47(-0.57%)
Jan 17, 2018	82.98	83.61	82.65	83.25	343,163	+0.81(+0.98%)
Jan 16, 2018	83.95	84.02	82.33	82.44	526,683	-1.32(-1.57%)
Jan 12, 2018		83.76	83.76	83.76	0	-0.35(-0.42%)
Jan 11, 2018	84.79	84.95	83.50	84.11	525,059	-0.61(-0.73%)
Jan 10, 2018			84.69	84.73	524,682	-2.30(-2.64%)
Jan 09, 2018	87.81	89.09	86.92	87.03	554,132	-0.52(-0.59%)
Jan 08, 2018	88.71	88.80	87.53	87.54	379,435	-1.41(-1.59%)
Jan 05, 2018	88.46	89.06	87.50	88.96	379,872	+1.11(+1.26%)
Jan 04, 2018	87.80	88.59	87.51	87.85	477,490	+0.47(+0.54%)
Jan 03, 2018	87.15	88.36	86.83	87.38	426,861	+0.25(+0.28%)
Jan 02, 2018	89.07	89.10	86.58	87.13	512,322	-1.41(-1.60%)
Dec 29, 2017		88.55	88.55	88.55	0	-0.74(-0.83%)
Dec 28, 2017	88.99	89.40	88.86	89.28	260,354	+0.34(+0.38%)
Dec 27, 2017	88.92	89.64	88.78	88.94	259,206	+0.11(+0.12%)
Dec 26, 2017	88.69	89.53	88.60	88.83	179,779	+0.12(+0.14%)
Dec 22, 2017	89.19	89.69	88.42	88.71	423,706	-0.08(-0.09%)
Dec 21, 2017	87.78	89.08	87.65	88.79	445,733	+1.24(+1.41%)
Dec 20, 2017	87.02	87.79	86.78	87.55	394,449	+0.90(+1.03%)
Dec 19, 2017	87.16	87.53	86.54	86.66	500,476	-0.03(-0.03%)
Dec 18, 2017	86.75	87.08	86.14	86.68	491,974	+0.36(+0.42%)
Dec 15, 2017	86.44	87.45	86.10	86.32	861,755	+0.46(+0.53%)
Dec 14, 2017	86.94	87.11	85.74	85.87	443,842	-0.90(-1.04%)
Dec 13, 2017	88.04	88.11	86.71	86.77	417,364	-1.30(-1.48%)
Dec 12, 2017	88.07	89.13	87.54	88.07	527,009	+0.37(+0.42%)
Dec 11, 2017	87.01	87.82	86.46	87.70	538,399	+0.66(+0.76%)
Dec 08, 2017	86.92	87.43	86.49	87.04	537,144	+0.48(+0.56%)
Dec 07, 2017	85.82	87.39	85.82	86.56	573,472	+0.49(+0.57%)
Dec 06, 2017	86.03	87.00	85.52	86.07	404,833	-0.16(-0.18%)
Dec 05, 2017	87.68	88.04	86.10	86.23	660,708	-1.40(-1.60%)
Dec 04, 2017	88.15	88.15	87.15	87.63	702,040	+0.03(+0.03%)
Dec 01, 2017	88.77	88.77	86.57	87.61	831,274	-0.97(-1.09%)
Nov 30, 2017	89.58	90.00	88.55	88.57	920,138	-0.74(-0.83%)
Nov 29, 2017	88.05	89.98	88.03	89.31	384,638	+1.54(+1.75%)
Nov 28, 2017	86.22	87.97	86.13	87.77	390,490	+1.75(+2.03%)
Nov 27, 2017	86.23	86.74	85.86	86.03	436,187	+0.10(+0.11%)
Nov 24, 2017	86.67	86.67	85.92	85.93	132,011	+0.01(+0.01%)
Nov 22, 2017	85.75	86.29	85.32	85.92	311,269	+0.01(+0.01%)
Nov 21, 2017	86.43	86.55	85.82	85.91	309,956	-0.16(-0.18%)
Nov 20, 2017	86.09	86.92	85.92	86.07	291,301	-0.03(-0.04%)
Nov 17, 2017	84.76	86.35	84.65	86.10	443,093	+0.98(+1.15%)
Nov 16, 2017	86.56	86.87	84.86	85.13	619,132	-1.19(-1.38%)
Nov 15, 2017	85.61	86.96	85.39	86.31	445,531	+0.01(+0.01%)
Nov 14, 2017	85.54	86.81	85.24	86.30	361,732	+0.13(+0.15%)
Nov 13, 2017	85.27	86.59	85.27	86.17	425,256	+0.48(+0.56%)
Nov 10, 2017	85.94	86.45	85.34	85.69	517,632	-0.49(-0.57%)
Nov 09, 2017	85.68	87.07	85.65	86.18	468,732	+0.29(+0.34%)
Nov 08, 2017	86.33	86.75	85.54	85.89	550,671	-0.58(-0.68%)
Nov 07, 2017	86.82	87.67	86.39	86.48	352,435	-0.19(-0.22%)
Nov 06, 2017	87.46	87.67	86.67	86.67	349,534	-0.76(-0.87%)
Nov 03, 2017	86.46	87.51	85.13	87.43	771,745	-0.06(-0.07%)
Nov 02, 2017	88.15	89.45	86.67	87.49	722,123	-0.84(-0.95%)

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.