Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	101.79	102.96	93.11	93.99	1,573,304	-6.94(-6.88%)
Jan 30, 2018	101.43	101.43	98.89	100.93	722,064	-1.78(-1.73%)
Jan 29, 2018	103.44	104.28	100.75	102.71	723,506	-1.13(-1.09%)
Jan 26, 2018	103.63	104.63	102.52	103.84	497,775	+0.02(+0.02%)
Jan 25, 2018	104.07	104.19	100.70	103.82	700,462	+0.66(+0.64%)
Jan 24, 2018	104.77	105.46	100.88	103.16	966,474	-1.40(-1.34%)
Jan 23, 2018	103.33	105.13	102.20	104.56	750,234	+0.97(+0.94%)
Jan 22, 2018	100.36	105.24	99.80	103.59	1,090,347	+3.32(+3.31%)
Jan 19, 2018	96.39	100.60	96.12	100.27	1,305,131	+3.65(+3.78%)
Jan 18, 2018	95.28	97.83	93.91	96.62	555,911	+1.25(+1.31%)
Jan 17, 2018	93.47	96.54	93.01	95.37	770,964	+2.59(+2.79%)
Jan 16, 2018	97.04	97.38	91.72	92.78	1,315,132	-3.09(-3.22%)
Jan 12, 2018		95.87	95.87	95.87	0	+0.48(+0.50%)
Jan 11, 2018	93.55	98.50	93.20	95.39	1,262,690	+3.91(+4.27%)
Jan 10, 2018	94.96	95.00	90.79	91.48	1,199,369	-3.75(-3.94%)
Jan 09, 2018	94.16	95.77	94.02	95.23	943,166	+0.89(+0.94%)
Jan 08, 2018	92.61	94.60	91.54	94.34	582,534	+1.37(+1.47%)
Jan 05, 2018	90.77	93.13	89.36	92.97	894,718	+3.05(+3.39%)
Jan 04, 2018	91.48	92.78	88.55	89.92	1,188,662	-1.31(-1.44%)
Jan 03, 2018	89.64	92.00	88.79	91.23	1,108,331	+1.46(+1.63%)
Jan 02, 2018	86.64	89.77	86.31	89.77	1,077,802	+3.56(+4.13%)
Dec 29, 2017		86.21	86.21	86.21	0	-4.51(-4.97%)
Dec 28, 2017	90.50	91.02	89.90	90.72	821,150	+0.22(+0.24%)
Dec 27, 2017	91.53	93.22	89.90	90.50	975,926	-1.38(-1.50%)
Dec 26, 2017	93.19	93.67	90.43	91.88	914,807	-1.04(-1.12%)
Dec 22, 2017	100.02	100.20	92.82	92.92	1,211,029	-6.77(-6.79%)
Dec 21, 2017	102.37	102.83	98.17	99.69	786,192	-2.70(-2.64%)
Dec 20, 2017	102.42	105.00	101.03	102.39	862,645	+0.53(+0.52%)
Dec 19, 2017	104.73	104.79	101.47	101.86	477,965	-2.17(-2.09%)
Dec 18, 2017	100.32	104.30	99.51	104.03	981,335	+4.40(+4.42%)
Dec 15, 2017	99.54	100.79	98.66	99.63	1,113,167	+0.98(+0.99%)
Dec 14, 2017	100.70	100.93	96.97	98.65	1,088,224	-2.19(-2.17%)
Dec 13, 2017	99.53	101.69	98.36	100.84	1,203,926	+3.96(+4.09%)
Dec 12, 2017	102.73	103.60	96.59	96.88	1,203,794	-6.23(-6.04%)
Dec 11, 2017	104.45	105.59	100.59	103.11	928,200	-1.95(-1.86%)
Dec 08, 2017	105.60	109.27	103.91	105.06	1,376,135	+0.00(+0.00%)
Dec 07, 2017	105.11	108.86	103.00		1,003,156	+0.00(+0.00%)
Dec 06, 2017	102.06	109.53	95.50	104.70	2,189,230	+0.83(+0.80%)
Dec 05, 2017	103.01	105.88	101.27	103.87	2,255,640	+1.48(+1.45%)
Dec 04, 2017	103.97	105.45	100.32	102.39	1,142,228	+0.42(+0.41%)
Dec 01, 2017	100.48	103.08	97.63	101.97	941,435	+0.58(+0.57%)
Nov 30, 2017	98.99	102.11	98.81	101.39	847,854	+2.42(+2.45%)
Nov 29, 2017		104.00	97.18	98.97	1,274,426	-3.12(-3.06%)
Nov 28, 2017	97.26	102.33	97.26	102.09	945,754	+4.98(+5.13%)
Nov 27, 2017	99.64	100.50	96.68	97.11	994,685	-2.05(-2.07%)
Nov 24, 2017	100.01	100.99	99.00	99.16	176,769	-0.21(-0.21%)
Nov 22, 2017	97.87	100.59	97.87	99.37	767,079	+1.52(+1.55%)
Nov 21, 2017	100.49	100.64	96.06	97.85	940,657	-1.27(-1.28%)
Nov 20, 2017	103.05	103.50	99.12	99.12	1,047,877	-3.14(-3.07%)
Nov 17, 2017	104.95	107.48	101.86	102.26	2,200,350	-2.55(-2.43%)
Nov 16, 2017	100.10	105.99	96.28	104.81	7,088,662	+21.51(+25.82%)
Nov 15, 2017	89.90	89.91	82.92	83.30	2,159,052	-5.39(-6.08%)
Nov 14, 2017	88.46	91.06	88.12	88.69	1,132,010	+1.00(+1.14%)
Nov 13, 2017	85.04	88.28	84.78	87.69	1,078,733	+2.15(+2.51%)
Nov 10, 2017	82.15	85.91	82.15	85.54	1,291,266	+3.43(+4.18%)
Nov 09, 2017	84.69	86.75	81.00	82.11	1,484,342	-3.74(-4.36%)
Nov 08, 2017	83.23	86.60	81.77	85.85	918,174	+2.35(+2.81%)
Nov 07, 2017	87.55	87.68	82.53	83.50	1,245,178	-2.64(-3.06%)
Nov 06, 2017	87.16	89.70	85.54	86.14	1,237,033	-0.65(-0.75%)
Nov 03, 2017	90.62	93.59	86.20	86.79	1,715,347	-2.45(-2.75%)
Nov 02, 2017	90.78	91.51	85.80	89.24	1,662,868	-2.51(-2.74%)

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.