Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	100.27	100.52	96.50	96.70	718,034	-3.24(-3.24%)
Nov 29, 2017	103.30	104.45	99.28	99.94	786,238	-2.82(-2.74%)
Nov 28, 2017	99.00	104.08	97.10	102.76	1,764,260	+9.54(+10.23%)
Nov 27, 2017	92.59	94.47	91.40	93.22	1,117,429	+0.79(+0.85%)
Nov 24, 2017	92.17	92.84	91.17	92.43	154,163	+0.72(+0.79%)
Nov 22, 2017	90.96	92.24	89.80	91.71	433,692	+1.16(+1.28%)
Nov 21, 2017	92.80	92.80	90.12	90.55	460,480	-2.31(-2.49%)
Nov 20, 2017	91.00	92.91	90.61	92.86	317,510	+1.98(+2.18%)
Nov 17, 2017	90.91	92.26	89.71	90.88	477,380	-0.39(-0.43%)
Nov 16, 2017	89.11	91.51	88.92	91.27	669,444	+2.52(+2.84%)
Nov 15, 2017	88.93	89.54	88.00	88.75	563,172	-1.07(-1.19%)
Nov 14, 2017	90.01	90.68	89.47	89.82	330,837	-0.64(-0.71%)
Nov 13, 2017	89.85	91.07	89.61	90.46	366,499	-0.20(-0.22%)
Nov 10, 2017	90.13	91.71	90.13	90.66	475,470	+0.38(+0.42%)
Nov 09, 2017	89.74	91.18	89.31	90.28	328,912	-0.12(-0.13%)
Nov 08, 2017	89.91	90.89	89.28	90.40	281,256	-0.03(-0.03%)
Nov 07, 2017	91.28	91.98	90.05	90.43	272,647	-1.02(-1.12%)
Nov 06, 2017	90.49	91.86	90.33	91.45	276,506	+0.73(+0.80%)
Nov 03, 2017	92.52	92.79	90.60	90.72	388,157	-1.79(-1.93%)
Nov 02, 2017	92.40	92.71	90.91	92.51	399,884	-0.21(-0.23%)
Nov 01, 2017	93.38	93.92	92.01	92.72	495,910	-0.05(-0.05%)
Oct 31, 2017	91.51	93.27	90.91	92.77	518,484	+1.31(+1.43%)
Oct 30, 2017	91.62	92.39	90.87	91.46	362,535	+0.01(+0.01%)
Oct 27, 2017	91.77	91.99	90.48	91.45	358,762	+0.00(+0.00%)
Oct 26, 2017	90.56	91.50	89.40	91.45	463,191	+1.49(+1.66%)
Oct 25, 2017	90.21	91.06	88.66	89.96	621,944	-0.54(-0.60%)
Oct 24, 2017	90.91	92.31	89.13	90.50	1,250,836	+0.15(+0.17%)
Oct 23, 2017	92.07	92.73	90.06	90.35	866,684	-1.58(-1.72%)
Oct 20, 2017	93.17	93.70	90.56	91.93	702,650	-0.28(-0.30%)
Oct 19, 2017	92.11	92.22	89.59	92.21	524,009	-0.39(-0.42%)
Oct 18, 2017	92.88	93.53	92.48	92.60	507,530	-0.09(-0.10%)
Oct 17, 2017	92.75	93.44	92.36	92.69	281,552	-0.16(-0.17%)
Oct 16, 2017	93.76	94.39	92.43	92.85	736,303	-0.53(-0.57%)
Oct 13, 2017	94.54	94.86	93.26	93.38	397,425	-1.11(-1.17%)
Oct 12, 2017	94.22	95.54	94.09	94.49	388,981	+0.21(+0.22%)
Oct 11, 2017	92.49	94.42	92.02	94.28	637,527	+1.99(+2.16%)
Oct 10, 2017	91.79	94.59	91.26	92.29	828,281	+0.87(+0.95%)
Oct 09, 2017	92.11	92.88	90.21	91.42	604,905	-1.05(-1.14%)
Oct 06, 2017	92.31	92.84	91.67	92.47	390,027	+1.03(+1.13%)
Oct 05, 2017	91.80	92.40	91.08	91.44	467,381	-0.43(-0.47%)
Oct 04, 2017	91.75	92.39	91.13	91.87	493,974	+0.02(+0.02%)
Oct 03, 2017	90.42	91.87	90.42	91.85	755,505	+1.74(+1.93%)
Oct 02, 2017	89.29	90.12	88.90	90.11	463,508	+1.26(+1.42%)
Sep 29, 2017	89.33	89.56	88.66	88.85	396,387	-0.71(-0.79%)
Sep 28, 2017	89.27	90.33	88.46	89.56	454,581	+0.07(+0.08%)
Sep 27, 2017	87.73	89.94	87.31	89.49	582,895	+2.29(+2.63%)
Sep 26, 2017	86.81	87.99	86.45	87.20	698,170	+0.38(+0.44%)
Sep 25, 2017	86.89	87.01	85.66	86.82	578,447	-0.08(-0.09%)
Sep 22, 2017	86.35	87.01	85.81	86.90	400,600	+0.54(+0.63%)
Sep 21, 2017	86.90	87.13	85.69	86.36	475,182	-0.39(-0.45%)
Sep 20, 2017	87.47	87.94	86.14	86.75	618,675	-1.00(-1.14%)
Sep 19, 2017	87.79	88.68	87.12	87.75	563,417	+0.23(+0.26%)
Sep 18, 2017	86.50	87.85	86.21	87.52	712,437	+1.63(+1.90%)
Sep 15, 2017	84.94	85.96	84.45	85.89	752,636	+0.93(+1.09%)
Sep 14, 2017	84.43	85.25	83.99	84.96	540,257	+0.00(+0.00%)
Sep 13, 2017	85.27	85.44	84.14	84.96	556,621	-0.58(-0.68%)
Sep 12, 2017	84.50	86.20	84.10	85.54	782,196	+1.36(+1.62%)
Sep 11, 2017	83.32	84.66	82.99	84.18	669,155	+1.57(+1.90%)
Sep 08, 2017	82.06	83.39	82.06	82.61	704,508	-0.31(-0.37%)
Sep 07, 2017	83.37	84.00	81.42	82.92	1,124,076	-0.24(-0.29%)
Sep 06, 2017	83.90	83.94	81.77	83.16	1,686,614	-0.32(-0.38%)
Sep 05, 2017		88.27	81.51	83.48	2,682,140	-3.98(-4.55%)

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.