Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	82.21	82.71	80.84	81.06	80,717	-0.72(-0.88%)
Jan 30, 2018	82.01	82.22	81.21	81.78	78,572	-1.21(-1.45%)
Jan 29, 2018	84.31	84.46	82.98	82.99	86,058	-1.63(-1.93%)
Jan 26, 2018	83.84	84.66	83.34	84.62	132,949	+1.14(+1.37%)
Jan 25, 2018	84.39	84.39	82.94	83.48	119,732	-0.30(-0.36%)
Jan 24, 2018	84.85	85.38	83.06	83.78	128,579	-0.66(-0.79%)
Jan 23, 2018	84.44	84.83	83.70	84.44	104,808	+0.08(+0.10%)
Jan 22, 2018	85.35	85.45	84.03	84.36	76,724	-1.06(-1.24%)
Jan 19, 2018	84.08	85.43	84.08	85.42	132,383	+1.35(+1.61%)
Jan 18, 2018	84.94	84.95	83.71	84.07	79,110	-0.67(-0.79%)
Jan 17, 2018	84.71	85.37	84.34	84.74	98,582	+0.58(+0.69%)
Jan 16, 2018	86.10	86.31	83.85	84.16	93,829	-1.48(-1.73%)
Jan 12, 2018		85.64	85.64	85.64	0	+0.21(+0.25%)
Jan 11, 2018	84.75	85.61	84.49	85.43	101,170	+0.90(+1.07%)
Jan 10, 2018		84.79		84.53	86,105	+0.21(+0.25%)
Jan 09, 2018	84.94	85.35	84.27	84.32	120,824	-0.55(-0.65%)
Jan 08, 2018	84.93	85.27	84.35	84.87	177,735	-0.40(-0.46%)
Jan 05, 2018	85.76	85.94	84.88	85.26	121,579	-0.28(-0.32%)
Jan 04, 2018	86.12	86.32	84.93	85.54	125,458	-0.13(-0.15%)
Jan 03, 2018	85.92	86.80	84.96	85.67	196,046	-0.45(-0.52%)
Jan 02, 2018	86.60	86.68	85.97	86.12	139,047	-0.03(-0.03%)
Dec 29, 2017		86.15	86.15	86.15	0	-0.59(-0.68%)
Dec 28, 2017	87.07	87.07	86.13	86.74	83,328	-0.17(-0.19%)
Dec 27, 2017	86.67	87.16	85.91	86.90	63,299	+0.40(+0.46%)
Dec 26, 2017	86.78	87.13	86.28	86.51	41,408	-0.20(-0.23%)
Dec 22, 2017	86.83	87.06	85.93	86.71	52,956	+0.06(+0.07%)
Dec 21, 2017	86.16	86.97	85.06	86.65	95,822	+0.61(+0.71%)
Dec 20, 2017	86.54	86.55	85.39	86.04	95,427	+0.25(+0.29%)
Dec 19, 2017	85.68	85.90	84.51	85.79	132,594	+0.74(+0.87%)
Dec 18, 2017	84.24	85.57	83.83	85.05	107,193	+1.75(+2.10%)
Dec 15, 2017	81.54	84.19	81.35	83.30	466,891	+2.36(+2.91%)
Dec 14, 2017	82.53	82.77	80.88	80.94	126,658	-0.85(-1.04%)
Dec 13, 2017	81.15	82.87	81.10	81.79	105,903	+0.59(+0.73%)
Dec 12, 2017	81.89	82.23	80.78	81.20	193,127	-0.49(-0.60%)
Dec 11, 2017	82.31	82.66	81.40	81.69	144,020	-0.61(-0.74%)
Dec 08, 2017	82.77	83.84	82.13	82.30	359,109	+0.00(+0.00%)
Dec 07, 2017	80.50	83.66	80.50		260,277	+0.00(+0.00%)
Dec 06, 2017	80.15	81.19	80.14	80.34	148,324	-0.04(-0.05%)
Dec 05, 2017	81.61	81.61	80.16	80.38	134,629	-0.91(-1.12%)
Dec 04, 2017	80.64	81.28	80.64	81.29	251,603	+1.66(+2.09%)
Dec 01, 2017	79.45	79.70	77.99	79.63	194,974	+0.26(+0.32%)
Nov 30, 2017	79.30	79.91	78.68	79.37	148,386	+0.40(+0.50%)
Nov 29, 2017	78.89	79.34	78.48	78.98	127,221	+0.18(+0.23%)
Nov 28, 2017	77.38	78.89	76.93	78.79	326,611	+1.78(+2.32%)
Nov 27, 2017	77.36	77.42	77.00	77.01	266,827	-0.17(-0.21%)
Nov 24, 2017	77.58	77.58	76.68	77.18	61,577	+0.02(+0.02%)
Nov 22, 2017	77.19	77.93	77.02	77.16	172,845	+0.05(+0.06%)
Nov 21, 2017	76.57	77.31	76.57	77.11	177,926	+1.08(+1.41%)
Nov 20, 2017	76.04	76.78	75.53	76.04	282,289	+0.32(+0.42%)
Nov 17, 2017	74.89	75.92	74.61	75.72	96,466	+0.37(+0.49%)
Nov 16, 2017	73.89	75.56	73.75	75.35	187,796	+1.95(+2.65%)
Nov 15, 2017	74.52	74.62	73.22	73.40	151,136	-1.76(-2.35%)
Nov 14, 2017	74.90	75.70	74.67	75.16	73,594	-0.05(-0.06%)
Nov 13, 2017	75.50	75.66	74.85	75.21	140,755	-0.60(-0.79%)
Nov 10, 2017	75.24	76.08	75.19	75.81	173,324	+0.23(+0.30%)
Nov 09, 2017	75.75	76.26	74.98	75.58	86,803	-0.70(-0.92%)
Nov 08, 2017	75.94	77.18	74.81	76.28	81,334	-0.15(-0.19%)
Nov 07, 2017	77.16	77.77	76.37	76.42	137,944	-0.98(-1.27%)
Nov 06, 2017	77.53	77.71	76.83	77.41	156,988	-0.17(-0.23%)
Nov 03, 2017	76.62	77.66	75.39	77.58	113,607	+1.01(+1.32%)
Nov 02, 2017	76.11	77.05	76.11	76.57	187,063	+0.03(+0.04%)

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.