Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	107.40	108.02	106.77	107.53	153,963	+0.62(+0.58%)
Nov 29, 2017	105.68	107.02	104.75	106.91	141,151	+1.48(+1.40%)
Nov 28, 2017	104.12	105.84	102.68	105.43	259,182	+4.31(+4.27%)
Nov 27, 2017	102.02	102.84	101.00	101.12	132,596	-0.78(-0.77%)
Nov 24, 2017	101.00	102.11	100.50	101.90	72,720	+0.94(+0.94%)
Nov 22, 2017	101.98	102.00	99.07	100.96	101,489	-1.11(-1.09%)
Nov 21, 2017	100.26	102.15	99.87	102.06	163,593	+2.55(+2.56%)
Nov 20, 2017	97.63	99.60	97.05	99.52	152,809	+2.22(+2.28%)
Nov 17, 2017	96.36	98.04	95.94	97.30	122,087	+0.49(+0.51%)
Nov 16, 2017	95.45	96.93	95.00	96.81	133,162	+2.30(+2.43%)
Nov 15, 2017	94.59	95.08	93.65	94.51	125,865	-0.53(-0.56%)
Nov 14, 2017	94.34	95.53	93.89	95.04	192,236	+0.61(+0.65%)
Nov 13, 2017	94.02	95.82	93.73	94.43	128,140	+0.37(+0.39%)
Nov 10, 2017	93.94	94.96	93.20	94.06	121,704	-0.33(-0.35%)
Nov 09, 2017	94.14	94.71	93.20	94.38	161,650	-0.25(-0.26%)
Nov 08, 2017	94.14	95.16	93.56	94.63	130,495	+0.16(+0.17%)
Nov 07, 2017	96.14	97.33	94.22	94.47	249,944	-1.02(-1.07%)
Nov 06, 2017	96.71	96.71	95.39	95.49	143,277	-1.23(-1.27%)
Nov 03, 2017	94.92	97.49	94.57	96.71	186,287	+1.76(+1.85%)
Nov 02, 2017	97.90	99.25	85.15	94.96	418,698	-5.44(-5.42%)
Nov 01, 2017	102.19	102.19	100.11	100.39	163,755	-0.82(-0.81%)
Oct 31, 2017	99.74	101.64	99.41	101.21	299,504	+2.00(+2.02%)
Oct 30, 2017	101.66	102.07	99.13	99.21	286,615	-3.19(-3.11%)
Oct 27, 2017	103.50	105.63	100.72	102.40	210,440	+0.16(+0.16%)
Oct 26, 2017	101.58	102.97	101.13	102.23	347,466	+1.10(+1.09%)
Oct 25, 2017	101.05	101.17	99.70	101.13	112,700	-0.12(-0.12%)
Oct 24, 2017	100.76	101.62	100.56	101.25	77,800	+1.02(+1.02%)
Oct 23, 2017	101.01	101.25	100.09	100.23	75,712	-0.61(-0.61%)
Oct 20, 2017	100.23	101.19	99.78	100.84	125,230	+1.19(+1.19%)
Oct 19, 2017	99.70	100.23	98.64	99.66	124,103	-0.16(-0.16%)
Oct 18, 2017	99.41	100.17	99.02	99.82	110,960	+1.14(+1.16%)
Oct 17, 2017	99.90	100.39	98.23	98.68	126,540	-0.82(-0.82%)
Oct 16, 2017	98.72	99.62	98.06	99.49	107,525	+0.94(+0.95%)
Oct 13, 2017	98.23	98.72	97.61	98.55	137,219	+0.86(+0.88%)
Oct 12, 2017	97.08	97.94	96.39	97.70	142,331	+0.37(+0.38%)
Oct 11, 2017	96.51	97.41	96.43	97.33	165,691	+0.57(+0.59%)
Oct 10, 2017	96.43	96.80	95.47	96.76	188,174	+1.14(+1.20%)
Oct 09, 2017	94.88	95.73	94.88	95.61	113,884	+0.69(+0.73%)
Oct 06, 2017	93.49	95.16	93.44	94.92	193,971	+1.27(+1.35%)
Oct 05, 2017	93.98	94.02	92.46	93.65	432,491	+0.12(+0.13%)
Oct 04, 2017	96.14	96.14	92.75	93.53	334,216	-2.33(-2.43%)
Oct 03, 2017	97.86	98.68	95.45	95.86	189,227	-1.88(-1.92%)
Oct 02, 2017	95.08	97.78	94.68	97.74	217,863	+3.02(+3.19%)
Sep 29, 2017	93.49	95.35	93.47	94.71	254,017	+1.51(+1.62%)
Sep 28, 2017	94.02	94.88	93.12	93.20	283,591	-0.12(-0.13%)
Sep 27, 2017	90.75	93.36	90.22	93.32	236,905	+3.43(+3.82%)
Sep 26, 2017	89.03	90.26	88.50	89.89	146,192	+0.98(+1.10%)
Sep 25, 2017	88.09	89.15	87.64	88.91	162,227	+0.82(+0.93%)
Sep 22, 2017	87.56	88.29	87.35	88.09	122,385	+0.69(+0.80%)
Sep 21, 2017	87.27	88.38	87.03	87.39	89,224	+0.53(+0.61%)
Sep 20, 2017	87.35	87.56	86.66	86.86	100,274	-0.16(-0.19%)
Sep 19, 2017	86.50	87.35	86.09	87.03	111,268	+0.49(+0.57%)
Sep 18, 2017	86.70	88.21	86.37	86.54	119,146	-0.04(-0.05%)
Sep 15, 2017	87.52	87.72	86.33	86.58	245,029	-0.86(-0.98%)
Sep 14, 2017	86.50	87.48	86.13	87.44	157,156	+1.10(+1.28%)
Sep 13, 2017	84.49	86.33	84.17	86.33	140,756	+1.76(+2.08%)
Sep 12, 2017	83.59	84.57	82.29	84.57	135,001	+1.14(+1.37%)
Sep 11, 2017	81.92	83.88	81.84	83.43	127,397	+1.59(+1.95%)
Sep 08, 2017	80.98	81.88	80.61	81.84	139,177	+0.94(+1.16%)
Sep 07, 2017	82.12	82.12	80.61	80.90	162,541	-0.94(-1.15%)
Sep 06, 2017	80.90	82.61	80.90	81.84	152,265	+0.94(+1.16%)
Sep 05, 2017	80.85	81.34	79.83	80.90	182,926	-0.20(-0.25%)

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.