Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	88.05	88.26	87.18	87.99	2,223,301	+0.11(+0.12%)
Nov 29, 2017		88.39	86.58	87.88	1,757,045	-0.51(-0.58%)
Nov 28, 2017	88.77	88.77	87.67	88.39	3,474,916	+0.18(+0.20%)
Nov 27, 2017	88.36	89.18	88.08	88.21	1,406,384	+0.44(+0.51%)
Nov 24, 2017	87.14	88.20	87.09	87.77	687,797	+0.69(+0.79%)
Nov 22, 2017	86.99	87.43	86.34	87.08	1,285,135	-0.21(-0.24%)
Nov 21, 2017	86.18	87.45	86.14	87.29	2,920,804	+1.27(+1.48%)
Nov 20, 2017	85.82	86.51	85.67	86.02	1,697,222	+0.36(+0.42%)
Nov 17, 2017	86.06	86.78	85.49	85.67	3,406,964	-0.86(-0.99%)
Nov 16, 2017	87.69	88.32	86.27	86.52	3,755,145	-1.11(-1.27%)
Nov 15, 2017	88.37	88.45	87.18	87.64	1,992,541	-0.48(-0.54%)
Nov 14, 2017	87.83	88.44	87.27	88.11	1,950,873	+0.20(+0.23%)
Nov 13, 2017	88.28	88.67	87.04	87.91	2,645,749	-0.30(-0.34%)
Nov 10, 2017	87.88	88.57	87.14	88.20	1,651,593	-0.17(-0.19%)
Nov 09, 2017	88.53	89.20	87.81	88.38	1,874,578	-0.41(-0.46%)
Nov 08, 2017	86.92	89.52	86.92	88.79	2,702,463	+1.77(+2.03%)
Nov 07, 2017	87.06	87.57	85.99	87.02	3,342,770	-0.04(-0.04%)
Nov 06, 2017	86.35	89.42	85.21	87.06	8,350,439	+4.13(+4.98%)
Nov 03, 2017	82.41	83.52	81.97	82.93	2,072,261	+0.11(+0.13%)
Nov 02, 2017	81.96	83.40	81.81	82.82	1,863,701	+0.96(+1.17%)
Nov 01, 2017	83.84	83.89	81.59	81.87	3,168,568	-1.51(-1.81%)
Oct 31, 2017	82.50	83.73	81.98	83.38	3,180,237	+0.76(+0.91%)
Oct 30, 2017	80.46	86.16	80.46	82.62	7,005,562	+2.27(+2.83%)
Oct 27, 2017	80.39	80.98	80.13	80.35	2,120,584	+0.01(+0.01%)
Oct 26, 2017	81.76	81.90	80.32	80.34	2,661,859	-0.73(-0.90%)
Oct 25, 2017	80.61	81.24	80.20	81.07	2,229,073	+0.05(+0.06%)
Oct 24, 2017	81.03	81.48	80.59	81.03	2,238,442	+0.09(+0.11%)
Oct 23, 2017	81.75	81.86	80.39	80.94	2,441,157	-0.81(-0.99%)
Oct 20, 2017	80.60	82.05	80.39	81.75	4,244,982	+1.38(+1.71%)
Oct 19, 2017	79.56	81.33	79.07	80.37	4,860,061	+1.76(+2.24%)
Oct 18, 2017	78.63	79.02	77.51	78.61	3,839,347	-0.33(-0.41%)
Oct 17, 2017	79.38	79.58	78.54	78.94	3,215,058	-0.37(-0.46%)
Oct 16, 2017	78.78	79.68	78.67	79.30	2,945,992	-0.51(-0.63%)
Oct 13, 2017	80.60	80.98	79.76	79.81	2,676,749	-0.47(-0.58%)
Oct 12, 2017	79.62	80.57	79.13	80.28	2,802,589	+0.69(+0.87%)
Oct 11, 2017	79.12	80.01	78.95	79.58	3,167,145	+0.48(+0.61%)
Oct 10, 2017		79.97	78.76	79.10	3,246,149	-0.41(-0.52%)
Oct 09, 2017	78.92	80.02	78.70	79.51	2,049,926	+0.47(+0.59%)
Oct 06, 2017	79.00	79.12	77.93	79.05	2,010,972	-0.04(-0.05%)
Oct 05, 2017	79.38	79.58	78.91	79.09	3,357,945	-0.25(-0.31%)
Oct 04, 2017	77.83	79.51	77.55	79.34	2,634,673	+1.74(+2.25%)
Oct 03, 2017	77.56	77.86	77.34	77.59	1,780,542	-0.03(-0.04%)
Oct 02, 2017	78.11	78.63	77.40	77.62	1,938,009	-0.23(-0.29%)
Sep 29, 2017	77.88	78.38	77.44	77.85	2,847,380	-0.44(-0.56%)
Sep 28, 2017	77.69	78.33	77.45	78.28	1,984,611	+0.43(+0.55%)
Sep 27, 2017	77.52	78.32	77.25	77.86	3,306,548	+0.33(+0.42%)
Sep 26, 2017	78.09	78.39	77.21	77.53	2,922,176	-0.44(-0.56%)
Sep 25, 2017	78.24	78.86	77.53	77.97	2,226,662	-0.37(-0.47%)
Sep 22, 2017	78.68	78.99	77.90	78.33	3,493,327	-0.78(-0.98%)
Sep 21, 2017	79.20	79.65	79.02	79.11	2,076,006	-0.19(-0.24%)
Sep 20, 2017	79.62	80.07	78.49	79.30	2,688,328	-0.25(-0.31%)
Sep 19, 2017	81.43	81.95	78.20	79.55	6,338,797	-1.81(-2.23%)
Sep 18, 2017	82.05	82.68	81.27	81.36	2,001,255	-0.77(-0.94%)
Sep 15, 2017	81.75	82.20	81.40	82.13	3,837,258	+0.52(+0.64%)
Sep 14, 2017	80.99	81.74	80.31	81.61	2,272,884	+0.63(+0.78%)
Sep 13, 2017	81.85	81.90	80.58	80.98	2,726,676	-0.97(-1.19%)
Sep 12, 2017	82.51	82.57	81.19	81.95	2,194,132	-0.56(-0.67%)
Sep 11, 2017	82.44	82.83	82.19	82.51	2,416,065	+0.34(+0.41%)
Sep 08, 2017	82.54	82.69	81.72	82.17	2,695,647	-0.39(-0.47%)
Sep 07, 2017	81.91	82.71	81.80	82.55	2,365,288	+0.76(+0.92%)
Sep 06, 2017	82.81	82.98	81.40	81.80	3,476,213	-0.79(-0.95%)
Sep 05, 2017	82.71	83.29	82.55	82.58	2,599,263	+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.