Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	94.66	95.52	90.63	90.63	230,374	-3.62(-3.84%)
Jan 30, 2018	92.89	94.74	92.89	94.25	193,748	+0.62(+0.66%)
Jan 29, 2018	94.66	96.79	93.59	93.63	289,418	-1.19(-1.26%)
Jan 26, 2018	97.49	99.47	90.60	94.82	556,177	-7.77(-7.57%)
Jan 25, 2018	106.37	106.62	102.22	102.59	161,767	-2.88(-2.73%)
Jan 24, 2018	104.93	108.10	104.83	105.47	146,749	+1.40(+1.34%)
Jan 23, 2018	103.41	104.73	102.75	104.07	85,586	+0.33(+0.32%)
Jan 22, 2018	103.82	104.44	102.34	103.74	87,694	-0.33(-0.32%)
Jan 19, 2018	103.58	105.22	103.12	104.07	150,868	+0.45(+0.44%)
Jan 18, 2018	105.51	105.51	103.29	103.62	117,195	-1.60(-1.52%)
Jan 17, 2018	102.47	105.67	101.89	105.22	282,048	+3.58(+3.52%)
Jan 16, 2018	104.44	105.06	101.60	101.64	139,618	-2.26(-2.18%)
Jan 12, 2018		103.91	103.91	103.91	0	-1.77(-1.67%)
Jan 11, 2018	104.03	106.58	103.33	105.67	150,594	+2.10(+2.02%)
Jan 10, 2018	104.15	105.34	103.37	103.58	157,868	-1.03(-0.98%)
Jan 09, 2018	105.67	106.58	104.44	104.60	155,194	-0.90(-0.86%)
Jan 08, 2018	105.88	105.88	104.23	105.51	89,267	-0.82(-0.77%)
Jan 05, 2018	107.03	108.51	105.51	106.33	124,160	-0.70(-0.65%)
Jan 04, 2018	107.64	108.75	106.45	107.03	70,567	+0.00(+0.00%)
Jan 03, 2018	107.97	107.97	106.52	107.03	96,079	-0.99(-0.91%)
Jan 02, 2018	107.44	108.75	107.11	108.02	106,134	+1.15(+1.08%)
Dec 29, 2017		106.86	106.86	106.86	0	-1.36(-1.25%)
Dec 28, 2017	106.70	108.22	105.65	108.22	90,800	+1.56(+1.46%)
Dec 27, 2017	106.45	107.60	106.10	106.66	143,889	+0.21(+0.19%)
Dec 26, 2017	106.04	106.62	105.43	106.45	67,764	+0.53(+0.50%)
Dec 22, 2017	105.96	106.49	104.44	105.92	85,945	+0.53(+0.51%)
Dec 21, 2017	106.08	107.03	105.18	105.39	80,137	-0.66(-0.62%)
Dec 20, 2017	106.62	107.23	104.81	106.04	153,058	-0.16(-0.16%)
Dec 19, 2017	108.75	108.75	105.92	106.21	84,320	-2.14(-1.97%)
Dec 18, 2017	107.73	109.08	106.54	108.34	190,997	+1.85(+1.74%)
Dec 15, 2017	103.58	107.32	103.58	106.49	405,972	+3.29(+3.19%)
Dec 14, 2017	105.14	105.55	102.71	103.21	192,307	-1.89(-1.80%)
Dec 13, 2017	102.18	106.17	102.18	105.10	152,451	+2.79(+2.73%)
Dec 12, 2017	102.84	103.39	101.97	102.30	137,918	-0.45(-0.44%)
Dec 11, 2017	105.10	105.10	101.69	102.75	157,750	-2.30(-2.19%)
Dec 08, 2017	104.85	105.96	103.86	105.06	172,670	+0.00(+0.00%)
Dec 07, 2017	104.15	105.63	101.85		117,175	+0.00(+0.00%)
Dec 06, 2017	104.89	105.39	103.89	104.19	142,288	-0.82(-0.78%)
Dec 05, 2017	105.67	106.08	104.44	105.02	107,247	-0.62(-0.58%)
Dec 04, 2017		106.82	105.26	105.63	155,662	-1.19(-1.12%)
Dec 01, 2017	107.60	108.47	106.04	106.82	178,593	-0.78(-0.73%)
Nov 30, 2017	107.48	108.10	106.84	107.60	153,853	+0.62(+0.58%)
Nov 29, 2017	105.75	107.09	104.83	106.99	141,050	+1.48(+1.40%)
Nov 28, 2017	104.19	105.92	102.75	105.51	258,996	+4.32(+4.27%)
Nov 27, 2017	102.10	102.92	101.07	101.19	132,501	-0.78(-0.77%)
Nov 24, 2017	101.07	102.18	100.57	101.97	72,668	+0.94(+0.94%)
Nov 22, 2017	102.06	102.08	99.14	101.03	101,416	-1.11(-1.09%)
Nov 21, 2017	100.33	102.22	99.94	102.14	163,476	+2.55(+2.56%)
Nov 20, 2017	97.70	99.67	97.12	99.59	152,700	+2.22(+2.28%)
Nov 17, 2017	96.42	98.11	96.01	97.37	121,999	+0.49(+0.51%)
Nov 16, 2017	95.52	97.00	95.07	96.88	133,067	+2.30(+2.43%)
Nov 15, 2017	94.66	95.15	93.72	94.58	125,775	-0.53(-0.56%)
Nov 14, 2017	94.41	95.60	93.96	95.11	192,099	+0.61(+0.65%)
Nov 13, 2017	94.08	95.88	93.80	94.49	128,049	+0.37(+0.39%)
Nov 10, 2017	94.00	95.03	93.27	94.12	121,617	-0.33(-0.35%)
Nov 09, 2017	94.21	94.78	93.27	94.45	161,534	-0.25(-0.26%)
Nov 08, 2017	94.21	95.23	93.63	94.70	130,402	+0.16(+0.17%)
Nov 07, 2017	96.21	97.40	94.29	94.53	249,765	-1.02(-1.07%)
Nov 06, 2017	96.78	96.78	95.46	95.56	143,175	-1.23(-1.27%)
Nov 03, 2017	94.98	97.56	94.64	96.78	186,154	+1.76(+1.85%)
Nov 02, 2017	97.97	99.32	85.21	95.03	418,399	-5.44(-5.41%)

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.