Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	86.87	87.05	86.09	86.71	586,477	-0.01(-0.01%)
Jan 30, 2018	86.79	87.29	86.72	86.72	468,979	-0.36(-0.41%)
Jan 29, 2018	87.32	87.71	87.06	87.08	420,602	-0.55(-0.63%)
Jan 26, 2018	86.75	87.70	86.19	87.63	291,503	+0.94(+1.09%)
Jan 25, 2018	86.79	87.03	86.37	86.69	327,948	+0.18(+0.21%)
Jan 24, 2018	87.14	87.38	86.10	86.51	306,417	-0.42(-0.49%)
Jan 23, 2018	87.00	87.73	86.75	86.93	306,817	-0.19(-0.22%)
Jan 22, 2018	86.26	87.24	86.26	87.12	653,374	+0.84(+0.97%)
Jan 19, 2018	85.78	86.34	85.63	86.28	321,687	+0.72(+0.84%)
Jan 18, 2018	85.66	85.87	85.36	85.56	376,551	-0.05(-0.05%)
Jan 17, 2018	84.96	85.88	84.74	85.61	332,089	+1.00(+1.18%)
Jan 16, 2018	84.91	85.12	84.20	84.61	417,974	+0.03(+0.03%)
Jan 12, 2018		84.58	84.58	84.58	0	+0.53(+0.63%)
Jan 11, 2018	83.83	84.14	83.31	84.05	506,567	+0.42(+0.51%)
Jan 10, 2018				83.63	447,478	-0.30(-0.35%)
Jan 09, 2018	83.82	84.39	83.55	83.93	502,347	+0.16(+0.19%)
Jan 08, 2018	83.24	84.24	83.19	83.76	488,170	+0.51(+0.62%)
Jan 05, 2018	82.59	83.33	82.47	83.25	287,858	+1.01(+1.22%)
Jan 04, 2018	81.84	82.73	81.84	82.24	388,188	+0.65(+0.79%)
Jan 03, 2018	81.59	81.95	81.29	81.60	461,446	-0.07(-0.09%)
Jan 02, 2018	81.60	82.03	81.34	81.67	635,211	+0.20(+0.24%)
Dec 29, 2017		81.47	81.47	81.47	0	-0.27(-0.33%)
Dec 28, 2017	82.05	82.05	81.36	81.74	262,043	+0.05(+0.06%)
Dec 27, 2017	81.71	81.99	81.56	81.69	219,804	-0.03(-0.03%)
Dec 26, 2017	81.85	82.05	81.53	81.72	202,306	-0.08(-0.10%)
Dec 22, 2017	82.69	82.69	81.65	81.80	391,421	-0.59(-0.72%)
Dec 21, 2017	82.32	83.14	82.28	82.40	458,154	+0.40(+0.49%)
Dec 20, 2017	82.26	82.64	81.67	81.99	567,278	+0.00(+0.00%)
Dec 19, 2017	81.75	82.37	81.41	81.99	483,478	+0.22(+0.26%)
Dec 18, 2017	81.39	82.15	80.99	81.78	970,510	+0.80(+0.99%)
Dec 15, 2017	80.08	81.07	80.07	80.98	884,111	+1.07(+1.34%)
Dec 14, 2017	80.27	80.67	79.64	79.91	461,566	-0.25(-0.31%)
Dec 13, 2017	80.04	81.08	79.92	80.15	519,404	+0.09(+0.11%)
Dec 12, 2017	80.32	80.55	79.95	80.06	519,777	-0.38(-0.47%)
Dec 11, 2017	80.00	80.56	80.00	80.44	525,170	+0.24(+0.30%)
Dec 08, 2017	80.29	80.75	80.03	80.20	476,870	+0.23(+0.29%)
Dec 07, 2017	79.50	80.05	79.29	79.96	505,071	+0.56(+0.70%)
Dec 06, 2017		80.06	78.94	79.41	485,258	+0.08(+0.10%)
Dec 05, 2017	79.53	80.67	78.93	79.33	776,206	-1.44(-1.79%)
Dec 04, 2017	81.34	81.59	80.50	80.77	562,093	+0.04(+0.04%)
Dec 01, 2017	80.72	81.16	80.30	80.73	556,332	-0.12(-0.14%)
Nov 30, 2017	80.17	81.03	79.86	80.85	1,736,656	+1.02(+1.28%)
Nov 29, 2017	81.04	81.16	79.56	79.83	662,330	-0.98(-1.21%)
Nov 28, 2017	80.08	80.82	80.07	80.81	624,483	+1.05(+1.31%)
Nov 27, 2017	80.11	80.21	79.68	79.76	520,197	-0.27(-0.34%)
Nov 24, 2017	79.64	80.17	79.55	80.03	284,747	+0.53(+0.66%)
Nov 22, 2017	81.25	81.51	79.19	79.50	758,897	-1.75(-2.15%)
Nov 21, 2017	80.96	81.56	80.39	81.25	643,648	+0.79(+0.98%)
Nov 20, 2017	80.37	80.57	80.00	80.46	761,039	+0.51(+0.64%)
Nov 17, 2017	79.27	79.99	79.19	79.95	636,283	+0.53(+0.67%)
Nov 16, 2017	79.72	79.95	79.22	79.42	877,964	-0.05(-0.07%)
Nov 15, 2017	80.22	80.48	79.21	79.47	476,990	-0.89(-1.10%)
Nov 14, 2017	78.32	80.39	77.75	80.36	930,081	+1.91(+2.43%)
Nov 13, 2017	79.13	79.44	78.33	78.45	908,436	-0.78(-0.98%)
Nov 10, 2017	78.55	79.50	78.38	79.23	712,753	+0.56(+0.71%)
Nov 09, 2017	81.29	81.29	78.24	78.67	1,079,204	-2.37(-2.93%)
Nov 08, 2017	78.93	82.19	78.93	81.05	1,275,488	+2.79(+3.56%)
Nov 07, 2017	78.15	78.38	77.79	78.26	428,367	+0.19(+0.24%)
Nov 06, 2017	77.79	78.57	77.79	78.07	517,187	+0.29(+0.37%)
Nov 03, 2017	77.48	78.02	77.30	77.79	297,829	+0.52(+0.67%)
Nov 02, 2017	77.22	77.53	77.10	77.27	378,472	-0.14(-0.19%)

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.