Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	86.54	89.13	86.52	88.64	3,580,936	+2.15(+2.49%)
Jan 30, 2018	85.70	86.79	85.49	86.49	3,758,776	+0.16(+0.18%)
Jan 29, 2018	86.87	87.37	85.55	86.33	4,089,419	-0.63(-0.72%)
Jan 26, 2018	86.74	87.15	85.48	86.96	4,234,870	+1.59(+1.86%)
Jan 25, 2018	85.98	86.64	84.23	85.37	5,560,334	-0.77(-0.89%)
Jan 24, 2018	86.84	87.18	85.95	86.14	3,060,512	-0.58(-0.67%)
Jan 23, 2018	85.62	86.81	85.27	86.73	3,811,949	+1.60(+1.87%)
Jan 22, 2018	84.50	85.18	84.03	85.13	3,610,191	+0.75(+0.89%)
Jan 19, 2018	83.52	84.62	83.06	84.38	3,648,700	+0.97(+1.17%)
Jan 18, 2018	83.09	83.57	82.70	83.41	2,623,821	+0.06(+0.08%)
Jan 17, 2018	82.85	84.10	82.57	83.35	3,328,951	+0.56(+0.67%)
Jan 16, 2018	81.73	83.58	81.73	82.79	3,619,081	+1.38(+1.69%)
Jan 12, 2018		81.41	81.41	81.41	0	-0.09(-0.12%)
Jan 11, 2018	82.50	82.68	80.65	81.51	5,573,012	-0.97(-1.17%)
Jan 10, 2018				82.47	6,169,633	-2.17(-2.56%)
Jan 09, 2018	85.13	85.42	84.60	84.64	1,312,805	-0.53(-0.62%)
Jan 08, 2018	84.90	85.47	84.67	85.17	2,259,997	+0.25(+0.30%)
Jan 05, 2018		85.22	84.27	84.92	2,250,947	+0.64(+0.76%)
Jan 04, 2018	85.12	85.49	84.19	84.27	2,850,237	-0.99(-1.16%)
Jan 03, 2018	85.48	86.07	84.96	85.26	2,644,700	-0.36(-0.42%)
Jan 02, 2018	86.88	87.22	85.26	85.62	2,590,327	-1.64(-1.87%)
Dec 29, 2017		87.26	87.26	87.26	0	+0.94(+1.08%)
Dec 28, 2017	86.18	86.63	85.69	86.32	2,263,575	+0.31(+0.36%)
Dec 27, 2017	85.77	86.21	85.54	86.02	1,347,326	+0.36(+0.42%)
Dec 26, 2017	85.33	86.02	85.07	85.66	917,687	+0.33(+0.39%)
Dec 22, 2017	84.96	85.46	84.55	85.33	1,276,367	+0.29(+0.34%)
Dec 21, 2017	85.29	85.60	84.90	85.04	1,802,398	+0.23(+0.27%)
Dec 20, 2017	85.23	85.33	84.37	84.81	2,447,994	-0.52(-0.61%)
Dec 19, 2017	86.41	86.52	85.17	85.33	1,451,755	-0.85(-0.99%)
Dec 18, 2017	86.94	87.23	85.70	86.17	2,098,944	-0.80(-0.92%)
Dec 15, 2017	87.31	87.79	86.55	86.98	4,178,981	+0.03(+0.04%)
Dec 14, 2017	86.89	87.45	86.65	86.95	3,049,442	+0.23(+0.26%)
Dec 13, 2017	86.58	87.48	86.36	86.72	2,360,551	+0.37(+0.43%)
Dec 12, 2017	86.34	87.05	86.16	86.34	1,539,068	-0.02(-0.02%)
Dec 11, 2017	85.32	86.54	84.80	86.36	3,685,099	+1.10(+1.29%)
Dec 08, 2017	85.53	85.92	84.65	85.26	2,142,129	-0.16(-0.19%)
Dec 07, 2017	85.25	85.78	84.11	85.42	1,978,057	+0.41(+0.49%)
Dec 06, 2017	84.96	85.26	84.09	85.01	3,612,282	+0.29(+0.34%)
Dec 05, 2017	85.16	85.99	84.70	84.72	2,674,701	-0.64(-0.75%)
Dec 04, 2017	87.56	88.27	85.31	85.36	2,408,687	-2.27(-2.59%)
Dec 01, 2017	88.34	88.34	87.25	87.64	2,282,373	-0.35(-0.40%)
Nov 30, 2017	88.05	88.26	87.18	87.99	2,223,301	+0.11(+0.12%)
Nov 29, 2017		88.39	86.58	87.88	1,757,045	-0.51(-0.58%)
Nov 28, 2017	88.77	88.77	87.67	88.39	3,474,916	+0.18(+0.20%)
Nov 27, 2017	88.36	89.18	88.08	88.21	1,406,384	+0.44(+0.51%)
Nov 24, 2017	87.14	88.20	87.09	87.77	687,797	+0.69(+0.79%)
Nov 22, 2017	86.99	87.43	86.34	87.08	1,285,135	-0.21(-0.24%)
Nov 21, 2017	86.18	87.45	86.14	87.29	2,920,804	+1.27(+1.48%)
Nov 20, 2017	85.82	86.51	85.67	86.02	1,697,222	+0.36(+0.42%)
Nov 17, 2017	86.06	86.78	85.49	85.67	3,406,964	-0.86(-0.99%)
Nov 16, 2017	87.69	88.32	86.27	86.52	3,755,145	-1.11(-1.27%)
Nov 15, 2017	88.37	88.45	87.18	87.64	1,992,541	-0.48(-0.54%)
Nov 14, 2017	87.83	88.44	87.27	88.11	1,950,873	+0.20(+0.23%)
Nov 13, 2017	88.28	88.67	87.04	87.91	2,645,749	-0.30(-0.34%)
Nov 10, 2017	87.88	88.57	87.14	88.20	1,651,593	-0.17(-0.19%)
Nov 09, 2017	88.53	89.20	87.81	88.38	1,874,578	-0.41(-0.46%)
Nov 08, 2017	86.92	89.52	86.92	88.79	2,702,463	+1.77(+2.03%)
Nov 07, 2017	87.06	87.57	85.99	87.02	3,342,770	-0.04(-0.04%)
Nov 06, 2017	86.35	89.42	85.21	87.06	8,350,439	+4.13(+4.98%)
Nov 03, 2017	82.41	83.52	81.97	82.93	2,072,261	+0.11(+0.13%)
Nov 02, 2017	81.96	83.40	81.81	82.82	1,863,701	+0.96(+1.17%)

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.