Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	88.06	88.27	87.18	87.99	2,223,099	+0.11(+0.12%)
Nov 29, 2017		88.40	86.58	87.89	1,756,886	-0.51(-0.58%)
Nov 28, 2017	88.77	88.77	87.68	88.40	3,474,600	+0.18(+0.20%)
Nov 27, 2017	88.37	89.19	88.09	88.22	1,406,256	+0.44(+0.51%)
Nov 24, 2017	87.15	88.21	87.10	87.78	687,734	+0.69(+0.79%)
Nov 22, 2017	87.00	87.43	86.35	87.09	1,285,019	-0.21(-0.24%)
Nov 21, 2017	86.19	87.46	86.15	87.30	2,920,539	+1.27(+1.48%)
Nov 20, 2017	85.83	86.51	85.67	86.03	1,697,067	+0.36(+0.42%)
Nov 17, 2017	86.06	86.79	85.49	85.67	3,406,655	-0.86(-0.99%)
Nov 16, 2017	87.70	88.33	86.27	86.53	3,754,804	-1.11(-1.27%)
Nov 15, 2017	88.38	88.45	87.18	87.64	1,992,360	-0.47(-0.54%)
Nov 14, 2017	87.84	88.45	87.28	88.12	1,950,695	+0.20(+0.23%)
Nov 13, 2017	88.29	88.68	87.04	87.92	2,645,509	-0.30(-0.34%)
Nov 10, 2017	87.89	88.58	87.15	88.21	1,651,443	-0.17(-0.19%)
Nov 09, 2017	88.54	89.21	87.82	88.38	1,874,408	-0.41(-0.46%)
Nov 08, 2017	86.93	89.53	86.93	88.80	2,702,218	+1.77(+2.03%)
Nov 07, 2017	87.07	87.57	86.00	87.03	3,342,467	-0.04(-0.04%)
Nov 06, 2017	86.36	89.43	85.22	87.07	8,349,681	+4.13(+4.98%)
Nov 03, 2017	82.42	83.53	81.97	82.94	2,072,073	+0.11(+0.13%)
Nov 02, 2017	81.97	83.41	81.82	82.83	1,863,532	+0.96(+1.17%)
Nov 01, 2017	83.85	83.90	81.59	81.87	3,168,280	-1.51(-1.81%)
Oct 31, 2017	82.50	83.74	81.99	83.38	3,179,948	+0.76(+0.91%)
Oct 30, 2017	80.47	86.17	80.47	82.63	7,004,926	+2.27(+2.83%)
Oct 27, 2017	80.40	80.99	80.14	80.36	2,120,391	+0.01(+0.01%)
Oct 26, 2017	81.76	81.90	80.33	80.35	2,661,618	-0.73(-0.90%)
Oct 25, 2017	80.62	81.25	80.21	81.08	2,228,871	+0.05(+0.06%)
Oct 24, 2017	81.03	81.49	80.60	81.03	2,238,239	+0.09(+0.11%)
Oct 23, 2017	81.76	81.87	80.40	80.95	2,440,935	-0.81(-0.99%)
Oct 20, 2017	80.61	82.05	80.40	81.76	4,244,597	+1.38(+1.71%)
Oct 19, 2017	79.57	81.34	79.08	80.38	4,859,620	+1.76(+2.24%)
Oct 18, 2017	78.64	79.02	77.51	78.62	3,838,999	-0.33(-0.41%)
Oct 17, 2017	79.39	79.58	78.55	78.95	3,214,766	-0.37(-0.46%)
Oct 16, 2017	78.78	79.69	78.67	79.31	2,945,724	-0.51(-0.63%)
Oct 13, 2017	80.61	80.99	79.77	79.82	2,676,506	-0.47(-0.58%)
Oct 12, 2017	79.62	80.58	79.14	80.29	2,802,335	+0.69(+0.87%)
Oct 11, 2017	79.12	80.01	78.96	79.59	3,166,857	+0.48(+0.61%)
Oct 10, 2017		79.98	78.77	79.11	3,245,855	-0.41(-0.52%)
Oct 09, 2017	78.93	80.03	78.71	79.52	2,049,740	+0.47(+0.59%)
Oct 06, 2017	79.01	79.12	77.94	79.05	2,010,790	-0.04(-0.05%)
Oct 05, 2017	79.39	79.59	78.91	79.09	3,357,641	-0.25(-0.31%)
Oct 04, 2017	77.83	79.52	77.56	79.34	2,634,434	+1.74(+2.25%)
Oct 03, 2017	77.57	77.87	77.35	77.60	1,780,381	-0.03(-0.04%)
Oct 02, 2017	78.11	78.63	77.41	77.63	1,937,833	-0.23(-0.29%)
Sep 29, 2017	77.89	78.39	77.44	77.86	2,847,121	-0.44(-0.56%)
Sep 28, 2017	77.70	78.34	77.46	78.29	1,984,431	+0.43(+0.55%)
Sep 27, 2017	77.53	78.32	77.26	77.86	3,306,248	+0.33(+0.42%)
Sep 26, 2017	78.10	78.39	77.22	77.54	2,921,910	-0.44(-0.56%)
Sep 25, 2017	78.24	78.87	77.54	77.97	2,226,460	-0.37(-0.47%)
Sep 22, 2017	78.69	79.00	77.91	78.34	3,493,010	-0.78(-0.98%)
Sep 21, 2017	79.20	79.65	79.02	79.12	2,075,818	-0.19(-0.24%)
Sep 20, 2017	79.62	80.07	78.50	79.30	2,688,084	-0.25(-0.31%)
Sep 19, 2017	81.44	81.96	78.21	79.55	6,338,221	-1.81(-2.23%)
Sep 18, 2017	82.06	82.68	81.28	81.37	2,001,074	-0.77(-0.94%)
Sep 15, 2017	81.76	82.21	81.40	82.14	3,836,909	+0.52(+0.64%)
Sep 14, 2017	81.00	81.75	80.32	81.62	2,272,678	+0.63(+0.78%)
Sep 13, 2017	81.86	81.90	80.58	80.99	2,726,428	-0.97(-1.19%)
Sep 12, 2017	82.52	82.58	81.19	81.96	2,193,933	-0.56(-0.67%)
Sep 11, 2017	82.44	82.84	82.20	82.51	2,415,846	+0.34(+0.41%)
Sep 08, 2017	82.54	82.70	81.73	82.17	2,695,402	-0.39(-0.47%)
Sep 07, 2017	81.92	82.71	81.80	82.56	2,365,073	+0.76(+0.92%)
Sep 06, 2017	82.81	82.98	81.40	81.80	3,475,897	-0.79(-0.95%)
Sep 05, 2017	82.71	83.29	82.56	82.59	2,599,027	+0.02(+0.02%)

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.