Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	93.03	94.43	90.97	94.28	4,422,258	+2.09(+2.27%)
Jan 30, 2018	93.07	93.38	91.44	92.19	2,521,782	-1.34(-1.43%)
Jan 29, 2018	93.29	94.81	93.25	93.52	2,048,074	+0.05(+0.05%)
Jan 26, 2018	91.65	93.51	91.16	93.47	1,625,416	+2.24(+2.46%)
Jan 25, 2018	92.31	92.31	90.53	91.23	1,075,211	-0.41(-0.45%)
Jan 24, 2018	91.85	93.00	91.35	91.64	1,745,193	+0.21(+0.23%)
Jan 23, 2018	90.94	91.51	90.00	91.43	1,627,158	+1.92(+2.15%)
Jan 22, 2018	90.39	90.50	88.96	89.51	1,200,774	-1.09(-1.20%)
Jan 19, 2018	90.47	90.71	89.79	90.60	1,147,458	+0.60(+0.66%)
Jan 18, 2018	89.58	90.78	89.22	90.00	1,242,193	+0.15(+0.17%)
Jan 17, 2018	90.14	90.39	89.41	89.85	1,170,504	-0.08(-0.09%)
Jan 16, 2018	91.54	91.59	89.65	89.93	1,455,413	-0.84(-0.92%)
Jan 12, 2018		90.76	90.76	90.76	0	-0.89(-0.97%)
Jan 11, 2018	90.66	92.25	90.46	91.65	1,904,834	+1.01(+1.11%)
Jan 10, 2018	90.54	90.76	89.77	90.64	1,500,788	+0.09(+0.10%)
Jan 09, 2018	90.40	90.97	90.10	90.56	1,778,582	+0.47(+0.52%)
Jan 08, 2018	89.71	90.60	89.53	90.09	1,983,872	+0.71(+0.79%)
Jan 05, 2018	90.33	90.53	89.01	89.38	1,401,706	-0.68(-0.75%)
Jan 04, 2018	89.74	90.93	89.58	90.06	1,296,808	+0.44(+0.49%)
Jan 03, 2018	88.34	89.73	88.13	89.62	1,290,109	+1.20(+1.35%)
Jan 02, 2018	89.40	89.62	87.48	88.42	1,906,525	-0.44(-0.49%)
Dec 29, 2017		88.86	88.86	88.86	0	-0.04(-0.04%)
Dec 28, 2017	89.11	89.11	88.17	88.90	661,471	+0.12(+0.13%)
Dec 27, 2017	89.12	89.14	88.66	88.78	765,013	-0.10(-0.11%)
Dec 26, 2017	89.51	89.51	88.68	88.88	526,580	-0.56(-0.62%)
Dec 22, 2017	90.25	90.31	88.80	89.44	1,308,585	-0.61(-0.67%)
Dec 21, 2017	87.35	90.37	87.09	90.05	3,237,698	+3.16(+3.63%)
Dec 20, 2017	87.02	87.48	86.40	86.89	1,092,402	+0.47(+0.54%)
Dec 19, 2017	86.68	86.96	85.97	86.42	1,161,288	+0.10(+0.12%)
Dec 18, 2017	86.72	87.51	86.25	86.32	1,497,201	-0.11(-0.13%)
Dec 15, 2017	86.56	87.08	85.93	86.43	2,861,602	+0.72(+0.84%)
Dec 14, 2017	87.19	87.57	85.69	85.71	1,197,140	-1.10(-1.26%)
Dec 13, 2017	86.13	87.16	85.38	86.81	1,999,664	+0.75(+0.87%)
Dec 12, 2017	86.06	87.79	86.00	86.06	1,605,218	-1.43(-1.64%)
Dec 11, 2017	87.23	88.12	87.23	87.50	2,357,387	+0.21(+0.24%)
Dec 08, 2017	87.29	88.71	86.75	87.29	2,186,818	+1.31(+1.52%)
Dec 07, 2017	85.71	86.90	85.27	85.98	1,468,895	+0.04(+0.05%)
Dec 06, 2017	83.99	86.28	83.40	85.94	2,451,002	+1.67(+1.99%)
Dec 05, 2017	84.96	85.23	84.04	84.27	2,013,092	-0.54(-0.63%)
Dec 04, 2017	86.68	86.94	84.80	84.81	2,404,675	-1.09(-1.26%)
Dec 01, 2017	87.13	87.63	84.79	85.89	1,763,337	-1.40(-1.61%)
Nov 30, 2017	86.02	87.90	85.91	87.30	2,404,019	+1.54(+1.80%)
Nov 29, 2017	86.79	86.85	85.37	85.75	1,833,193	-0.58(-0.67%)
Nov 28, 2017	84.66	86.75	84.16	86.33	2,424,906	+1.91(+2.27%)
Nov 27, 2017	83.92	84.69	83.87	84.42	1,268,549	+0.50(+0.59%)
Nov 24, 2017	84.57	84.64	83.65	83.92	693,015	-0.36(-0.43%)
Nov 22, 2017	85.04	85.14	84.19	84.28	1,185,403	-0.69(-0.81%)
Nov 21, 2017	84.81	85.17	84.15	84.97	1,775,188	+0.55(+0.65%)
Nov 20, 2017	85.05	85.66	84.36	84.42	1,594,152	-0.39(-0.46%)
Nov 17, 2017	84.32	85.00	83.84	84.81	1,334,450	-0.14(-0.16%)
Nov 16, 2017	83.59	85.12	83.56	84.95	1,753,418	+1.89(+2.28%)
Nov 15, 2017	83.73	83.86	82.99	83.05	1,548,641	-1.33(-1.58%)
Nov 14, 2017	84.24	84.96	84.14	84.39	1,762,307	-0.06(-0.07%)
Nov 13, 2017	84.17	84.96	84.07	84.45	1,687,615	-0.20(-0.24%)
Nov 10, 2017	83.64	84.82	83.46	84.65	1,391,204	+0.55(+0.65%)
Nov 09, 2017	84.71	84.89	83.50	84.10	1,572,996	-1.27(-1.48%)
Nov 08, 2017	85.31	85.59	84.31	85.36	1,487,639	+0.12(+0.14%)
Nov 07, 2017	86.09	86.16	84.85	85.24	1,512,359	-0.59(-0.68%)
Nov 06, 2017	86.00	86.93	85.43	85.83	1,601,226	-0.10(-0.12%)
Nov 03, 2017	86.88	87.38	85.49	85.93	3,002,447	-1.34(-1.54%)
Nov 02, 2017	87.23	87.79	85.71	87.28	2,533,775	+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.