Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	100.37	102.59	99.96	101.99	1,469,655	+2.00(+2.00%)
Nov 29, 2017	100.03	100.32	99.60	99.99	676,251	-0.11(-0.11%)
Nov 28, 2017	100.16	100.25	99.61	100.10	571,085	+0.07(+0.07%)
Nov 27, 2017	99.80	100.35	99.48	100.03	624,473	+0.20(+0.20%)
Nov 24, 2017	99.32	99.87	99.11	99.83	315,563	+0.54(+0.54%)
Nov 22, 2017	98.81	99.29	98.02	99.29	702,969	+0.61(+0.62%)
Nov 21, 2017	99.38	99.85	98.31	98.68	900,875	-0.25(-0.25%)
Nov 20, 2017	98.31	99.48	97.92	98.93	1,058,659	+2.15(+2.23%)
Nov 17, 2017	96.41	97.09	95.91	96.78	672,126	+0.04(+0.04%)
Nov 16, 2017	96.42	97.04	96.13	96.75	746,022	+0.49(+0.51%)
Nov 15, 2017	96.67	96.99	95.69	96.25	559,863	-0.42(-0.43%)
Nov 14, 2017	96.09	97.12	95.72	96.67	537,411	+0.21(+0.21%)
Nov 13, 2017	93.74	96.52	93.40	96.47	823,306	+2.46(+2.61%)
Nov 10, 2017	94.38	94.54	93.71	94.01	654,799	-0.51(-0.54%)
Nov 09, 2017	95.77	96.08	93.98	94.52	905,554	-1.78(-1.85%)
Nov 08, 2017	95.79	96.76	95.72	96.30	688,548	+0.63(+0.66%)
Nov 07, 2017	95.61	96.33	95.49	95.66	410,773	-0.03(-0.03%)
Nov 06, 2017	96.41	96.75	95.18	95.69	566,424	-0.91(-0.94%)
Nov 03, 2017	96.88	97.41	96.53	96.60	669,372	-0.31(-0.32%)
Nov 02, 2017	95.80	97.04	95.29	96.92	806,108	+1.26(+1.32%)
Nov 01, 2017	95.37	95.99	94.35	95.65	823,982	+0.77(+0.81%)
Oct 31, 2017	93.99	95.23	93.93	94.89	836,450	+0.76(+0.81%)
Oct 30, 2017	94.87	94.90	93.62	94.13	722,442	-0.71(-0.74%)
Oct 27, 2017	93.89	94.95	92.89	94.83	774,573	+1.12(+1.19%)
Oct 26, 2017	92.50	94.48	92.41	93.72	912,159	+0.72(+0.78%)
Oct 25, 2017	92.76	93.39	89.99	92.99	1,098,073	+4.59(+5.20%)
Oct 24, 2017	88.71	89.05	87.92	88.40	1,098,429	-0.09(-0.10%)
Oct 23, 2017	89.43	89.77	88.42	88.49	584,347	-0.63(-0.70%)
Oct 20, 2017	88.61	89.13	87.72	89.11	1,146,608	+0.82(+0.93%)
Oct 19, 2017	89.66	89.81	88.07	88.29	1,301,920	-1.54(-1.71%)
Oct 18, 2017	90.79	90.93	89.76	89.83	1,034,091	-0.96(-1.05%)
Oct 17, 2017	91.55	91.65	90.20	90.78	617,042	-0.54(-0.59%)
Oct 16, 2017	91.16	91.36	90.38	91.32	337,546	+0.21(+0.24%)
Oct 13, 2017	90.52	91.22	90.44	91.11	495,072	+1.02(+1.13%)
Oct 12, 2017	90.04	90.78	89.94	90.09	540,371	-0.37(-0.41%)
Oct 11, 2017	90.27	90.64	89.76	90.45	414,395	+0.38(+0.42%)
Oct 10, 2017	90.36	90.48	89.77	90.08	352,281	+0.07(+0.08%)
Oct 09, 2017	89.85	90.70	89.72	90.01	348,447	+0.33(+0.37%)
Oct 06, 2017	89.20	90.17	89.09	89.68	419,055	+0.40(+0.45%)
Oct 05, 2017	89.28	89.35	88.87	89.27	378,521	+0.16(+0.18%)
Oct 04, 2017	88.76	89.24	88.51	89.11	314,680	+0.40(+0.45%)
Oct 03, 2017	88.87	89.01	88.10	88.71	404,612	-0.14(-0.16%)
Oct 02, 2017	87.89	89.01	87.89	88.85	880,083	+0.97(+1.10%)
Sep 29, 2017	88.99	89.07	87.80	87.89	906,411	-1.42(-1.59%)
Sep 28, 2017	88.67	89.46	88.59	89.31	770,291	+0.47(+0.53%)
Sep 27, 2017	88.54	88.98	87.93	88.84	833,816	+0.71(+0.80%)
Sep 26, 2017	88.37	88.37	87.79	88.13	649,997	-0.25(-0.28%)
Sep 25, 2017	88.28	88.41	87.60	88.38	624,099	+0.12(+0.13%)
Sep 22, 2017	88.20	88.37	88.01	88.26	471,636	-0.05(-0.06%)
Sep 21, 2017	88.40	88.75	88.07	88.32	553,011	-0.05(-0.06%)
Sep 20, 2017	88.00	88.71	87.90	88.37	851,083	+0.34(+0.39%)
Sep 19, 2017	88.58	88.65	87.64	88.03	644,780	-0.37(-0.41%)
Sep 18, 2017	86.71	88.71	86.71	88.40	1,060,912	+1.86(+2.15%)
Sep 15, 2017	85.77	86.79	85.76	86.54	1,010,823	+0.96(+1.12%)
Sep 14, 2017	84.89	85.90	84.61	85.58	656,860	+0.67(+0.79%)
Sep 13, 2017	85.01	85.44	84.03	84.91	660,500	-0.20(-0.23%)
Sep 12, 2017	84.47	85.37	84.12	85.11	586,363	+0.94(+1.11%)
Sep 11, 2017	83.71	84.22	83.15	84.17	640,290	+0.88(+1.06%)
Sep 08, 2017	82.95	83.66	82.74	83.29	353,137	+0.46(+0.56%)
Sep 07, 2017	83.15	83.31	82.20	82.82	987,128	-0.38(-0.45%)
Sep 06, 2017	84.81	85.03	82.42	83.20	1,615,844	-1.53(-1.80%)
Sep 05, 2017	84.78	85.29	84.25	84.72	925,612	-0.19(-0.22%)

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.