Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	93.05	94.45	90.99	94.30	4,421,292	+2.09(+2.27%)
Jan 30, 2018	93.09	93.41	91.46	92.21	2,521,231	-1.34(-1.43%)
Jan 29, 2018	93.31	94.83	93.27	93.54	2,047,626	+0.05(+0.05%)
Jan 26, 2018	91.67	93.53	91.18	93.50	1,625,061	+2.24(+2.46%)
Jan 25, 2018	92.33	92.33	90.55	91.25	1,074,976	-0.41(-0.45%)
Jan 24, 2018	91.87	93.02	91.37	91.66	1,744,811	+0.21(+0.23%)
Jan 23, 2018	90.96	91.53	90.02	91.45	1,626,803	+1.92(+2.15%)
Jan 22, 2018	90.41	90.52	88.98	89.53	1,200,512	-1.09(-1.20%)
Jan 19, 2018	90.49	90.73	89.81	90.61	1,147,207	+0.60(+0.66%)
Jan 18, 2018	89.60	90.80	89.24	90.02	1,241,921	+0.15(+0.17%)
Jan 17, 2018	90.16	90.41	89.43	89.87	1,170,248	-0.08(-0.09%)
Jan 16, 2018	91.56	91.61	89.67	89.95	1,455,095	-0.84(-0.92%)
Jan 12, 2018		90.78	90.78	90.78	0	-0.89(-0.97%)
Jan 11, 2018	90.68	92.27	90.48	91.67	1,904,417	+1.01(+1.11%)
Jan 10, 2018	90.56	90.78	89.79	90.66	1,500,460	+0.09(+0.10%)
Jan 09, 2018	90.42	90.99	90.12	90.58	1,778,193	+0.47(+0.52%)
Jan 08, 2018	89.73	90.61	89.55	90.11	1,983,438	+0.71(+0.79%)
Jan 05, 2018	90.35	90.55	89.03	89.40	1,401,400	-0.68(-0.75%)
Jan 04, 2018	89.76	90.95	89.60	90.08	1,296,524	+0.44(+0.49%)
Jan 03, 2018	88.36	89.75	88.15	89.64	1,289,827	+1.20(+1.35%)
Jan 02, 2018	89.42	89.64	87.50	88.44	1,906,108	-0.44(-0.49%)
Dec 29, 2017		88.88	88.88	88.88	0	-0.04(-0.04%)
Dec 28, 2017	89.13	89.13	88.19	88.92	661,327	+0.12(+0.13%)
Dec 27, 2017	89.14	89.16	88.68	88.80	764,846	-0.10(-0.11%)
Dec 26, 2017	89.53	89.53	88.70	88.90	526,464	-0.56(-0.62%)
Dec 22, 2017	90.27	90.33	88.82	89.46	1,308,299	-0.61(-0.67%)
Dec 21, 2017	87.37	90.39	87.11	90.07	3,236,991	+3.16(+3.63%)
Dec 20, 2017	87.04	87.50	86.42	86.91	1,092,163	+0.47(+0.54%)
Dec 19, 2017	86.70	86.98	85.99	86.44	1,161,034	+0.10(+0.12%)
Dec 18, 2017	86.74	87.53	86.27	86.34	1,496,873	-0.11(-0.13%)
Dec 15, 2017	86.58	87.10	85.95	86.45	2,860,976	+0.72(+0.84%)
Dec 14, 2017	87.21	87.59	85.71	85.73	1,196,878	-1.10(-1.26%)
Dec 13, 2017	86.15	87.18	85.40	86.83	1,999,227	+0.75(+0.87%)
Dec 12, 2017	86.08	87.80	86.02	86.08	1,604,868	-1.44(-1.64%)
Dec 11, 2017	87.25	88.14	87.25	87.52	2,356,872	+0.21(+0.24%)
Dec 08, 2017	87.31	88.73	86.77	87.31	2,186,340	+1.31(+1.52%)
Dec 07, 2017	85.73	86.92	85.29	86.00	1,468,574	+0.04(+0.05%)
Dec 06, 2017	84.01	86.30	83.42	85.96	2,450,466	+1.67(+1.99%)
Dec 05, 2017	84.97	85.25	84.06	84.29	2,012,652	-0.54(-0.63%)
Dec 04, 2017	86.70	86.96	84.82	84.83	2,404,150	-1.09(-1.26%)
Dec 01, 2017	87.15	87.65	84.81	85.91	1,762,951	-1.41(-1.61%)
Nov 30, 2017	86.04	87.91	85.93	87.32	2,403,493	+1.54(+1.80%)
Nov 29, 2017	86.81	86.87	85.39	85.77	1,832,792	-0.58(-0.67%)
Nov 28, 2017	84.68	86.77	84.18	86.35	2,424,376	+1.91(+2.27%)
Nov 27, 2017	83.94	84.71	83.89	84.44	1,268,271	+0.50(+0.59%)
Nov 24, 2017	84.59	84.66	83.67	83.94	692,864	-0.36(-0.43%)
Nov 22, 2017	85.05	85.15	84.21	84.30	1,185,144	-0.69(-0.81%)
Nov 21, 2017	84.83	85.18	84.17	84.98	1,774,800	+0.55(+0.65%)
Nov 20, 2017	85.06	85.68	84.38	84.44	1,593,803	-0.39(-0.46%)
Nov 17, 2017	84.34	85.01	83.86	84.83	1,334,159	-0.14(-0.16%)
Nov 16, 2017	83.61	85.13	83.58	84.96	1,753,035	+1.89(+2.28%)
Nov 15, 2017	83.75	83.88	83.01	83.07	1,548,303	-1.34(-1.58%)
Nov 14, 2017	84.26	84.97	84.16	84.41	1,761,922	-0.06(-0.07%)
Nov 13, 2017	84.19	84.97	84.09	84.47	1,687,246	-0.20(-0.24%)
Nov 10, 2017	83.66	84.84	83.48	84.67	1,390,900	+0.55(+0.65%)
Nov 09, 2017	84.73	84.90	83.52	84.12	1,572,652	-1.27(-1.48%)
Nov 08, 2017	85.33	85.61	84.33	85.38	1,487,314	+0.12(+0.14%)
Nov 07, 2017	86.11	86.18	84.86	85.26	1,512,029	-0.59(-0.68%)
Nov 06, 2017	86.02	86.95	85.45	85.85	1,600,876	-0.10(-0.12%)
Nov 03, 2017	86.90	87.40	85.51	85.95	3,001,791	-1.35(-1.54%)
Nov 02, 2017	87.25	87.80	85.73	87.30	2,533,222	+0.07(+0.08%)

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.