Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	98.55	100.11	98.48	99.84	8,367,137	+0.99(+1.00%)
Nov 29, 2017	96.94	99.86	96.66	98.85	4,495,197	+1.84(+1.90%)
Nov 28, 2017	96.12	97.20	96.07	97.01	2,550,763	+0.94(+0.98%)
Nov 27, 2017	96.30	96.50	95.80	96.07	1,681,624	+0.10(+0.11%)
Nov 24, 2017	96.03	96.33	95.52	95.96	995,773	-0.17(-0.17%)
Nov 22, 2017	96.30	96.58	95.76	96.13	2,416,334	-0.31(-0.32%)
Nov 21, 2017	96.94	97.12	96.22	96.44	1,977,937	+0.03(+0.03%)
Nov 20, 2017	96.98	97.15	96.30	96.41	1,608,270	-0.46(-0.48%)
Nov 17, 2017	96.80	97.01	96.18	96.87	2,257,956	+0.03(+0.03%)
Nov 16, 2017	96.82	97.24	96.36	96.84	2,144,335	+0.32(+0.33%)
Nov 15, 2017	97.87	97.89	96.28	96.52	1,782,954	-1.24(-1.27%)
Nov 14, 2017	97.09	97.89	96.77	97.76	2,283,777	+0.48(+0.49%)
Nov 13, 2017	96.80	97.74	96.43	97.28	4,261,227	+0.38(+0.40%)
Nov 10, 2017	97.44	97.80	96.78	96.90	2,416,612	-0.77(-0.79%)
Nov 09, 2017	97.73	98.69	96.62	97.66	1,736,884	-0.54(-0.55%)
Nov 08, 2017	98.50	98.93	98.14	98.21	1,677,075	-0.14(-0.14%)
Nov 07, 2017	96.23	98.48	95.46	98.35	5,051,905	+1.24(+1.28%)
Nov 06, 2017	97.45	97.86	96.18	97.11	3,342,595	-0.79(-0.81%)
Nov 03, 2017	99.93	100.05	97.55	97.90	3,332,312	-1.83(-1.84%)
Nov 02, 2017	100.31	100.73	97.80	99.73	4,131,768	-0.92(-0.92%)
Nov 01, 2017	101.53	101.85	100.04	100.66	3,154,628	-0.75(-0.74%)
Oct 31, 2017	101.95	102.17	101.19	101.41	2,089,692	-0.63(-0.62%)
Oct 30, 2017	103.00	103.07	101.66	102.03	1,584,108	-1.11(-1.07%)
Oct 27, 2017	101.97	103.33	101.42	103.14	1,823,584	+0.83(+0.81%)
Oct 26, 2017	102.28	102.79	101.80	102.31	1,841,582	+0.84(+0.82%)
Oct 25, 2017	101.42	101.81	100.43	101.48	2,072,691	-0.10(-0.10%)
Oct 24, 2017	101.78	102.31	101.23	101.58	2,463,170	-0.48(-0.47%)
Oct 23, 2017	101.41	102.75	100.71	102.06	2,396,689	+0.94(+0.93%)
Oct 20, 2017	100.30	101.25	99.92	101.12	1,954,864	+1.14(+1.14%)
Oct 19, 2017	99.39	100.00	98.82	99.98	1,293,847	+0.60(+0.61%)
Oct 18, 2017	99.17	99.85	99.04	99.37	1,612,186	+0.18(+0.18%)
Oct 17, 2017	99.52	99.55	98.77	99.19	1,570,152	-0.75(-0.75%)
Oct 16, 2017	99.36	100.06	99.14	99.94	1,216,401	+0.63(+0.63%)
Oct 13, 2017	99.59	99.78	99.54	99.31	1,420,834	+0.24(+0.24%)
Oct 12, 2017	98.55	99.12	98.48	99.08	1,298,652	+0.44(+0.44%)
Oct 11, 2017	99.66	99.78	98.05	98.64	1,898,271	-0.89(-0.89%)
Oct 10, 2017	99.10	99.56	98.73	99.53	1,158,953	+0.47(+0.48%)
Oct 09, 2017	98.96	99.49	98.70	99.06	2,160,460	+0.08(+0.08%)
Oct 06, 2017	99.01	99.20	98.21	98.98	1,919,792	-0.08(-0.08%)
Oct 05, 2017	97.62	99.11	97.24	99.06	2,188,563	+1.89(+1.95%)
Oct 04, 2017	96.51	97.20	95.68	97.17	2,185,453	+0.60(+0.62%)
Oct 03, 2017	95.65	96.80	95.38	96.57	2,113,500	+1.21(+1.27%)
Oct 02, 2017	95.27	95.51	94.66	95.35	4,054,203	+0.00(+0.00%)
Sep 29, 2017	95.17	95.72	95.07	95.35	1,405,871	+0.26(+0.28%)
Sep 28, 2017	95.19	95.52	94.24	95.09	2,223,844	-0.54(-0.57%)
Sep 27, 2017	94.66	95.89	94.32	95.63	4,412,511	+1.19(+1.27%)
Sep 26, 2017	95.21	95.53	94.40	94.44	1,765,781	-0.48(-0.51%)
Sep 25, 2017	94.12	94.99	93.70	94.92	5,812,038	+0.58(+0.61%)
Sep 22, 2017	92.83	94.68	92.71	94.34	2,068,695	+1.19(+1.28%)
Sep 21, 2017	93.40	93.65	93.08	93.15	1,731,275	-0.03(-0.04%)
Sep 20, 2017	93.88	94.15	92.74	93.18	2,833,930	-0.57(-0.60%)
Sep 19, 2017	93.29	93.95	93.07	93.75	2,063,184	+0.81(+0.87%)
Sep 18, 2017	93.18	93.29	92.68	92.94	4,060,477	-0.20(-0.22%)
Sep 15, 2017	93.23	94.02	92.68	93.14	3,573,237	-0.01(-0.01%)
Sep 14, 2017	93.02	93.53	92.75	93.15	2,206,378	-0.36(-0.38%)
Sep 13, 2017	94.10	94.18	93.47	93.50	2,184,655	-0.63(-0.67%)
Sep 12, 2017	93.37	94.80	92.80	94.13	3,526,894	+0.37(+0.39%)
Sep 11, 2017	94.93	95.07	93.20	93.77	6,505,739	-0.79(-0.84%)
Sep 08, 2017	94.56	95.46	94.12	94.56	3,582,682	-0.44(-0.47%)
Sep 07, 2017	94.56	95.50	94.31	95.00	4,494,767	+1.26(+1.34%)
Sep 06, 2017	92.88	94.68	92.51	93.75	5,963,434	+1.41(+1.52%)
Sep 05, 2017	92.53	93.32	91.92	92.34	6,207,280	-0.80(-0.86%)

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.