Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	86.04	87.91	85.93	87.32	2,403,493	+1.54(+1.80%)
Nov 29, 2017	86.81	86.87	85.39	85.77	1,832,792	-0.58(-0.67%)
Nov 28, 2017	84.68	86.77	84.18	86.35	2,424,376	+1.91(+2.27%)
Nov 27, 2017	83.94	84.71	83.89	84.44	1,268,271	+0.50(+0.59%)
Nov 24, 2017	84.59	84.66	83.67	83.94	692,864	-0.36(-0.43%)
Nov 22, 2017	85.05	85.15	84.21	84.30	1,185,144	-0.69(-0.81%)
Nov 21, 2017	84.83	85.18	84.17	84.98	1,774,800	+0.55(+0.65%)
Nov 20, 2017	85.06	85.68	84.38	84.44	1,593,803	-0.39(-0.46%)
Nov 17, 2017	84.34	85.01	83.86	84.83	1,334,159	-0.14(-0.16%)
Nov 16, 2017	83.61	85.13	83.58	84.96	1,753,035	+1.89(+2.28%)
Nov 15, 2017	83.75	83.88	83.01	83.07	1,548,303	-1.34(-1.58%)
Nov 14, 2017	84.26	84.97	84.16	84.41	1,761,922	-0.06(-0.07%)
Nov 13, 2017	84.19	84.97	84.09	84.47	1,687,246	-0.20(-0.24%)
Nov 10, 2017	83.66	84.84	83.48	84.67	1,390,900	+0.55(+0.65%)
Nov 09, 2017	84.73	84.90	83.52	84.12	1,572,652	-1.27(-1.48%)
Nov 08, 2017	85.33	85.61	84.33	85.38	1,487,314	+0.12(+0.14%)
Nov 07, 2017	86.11	86.18	84.86	85.26	1,512,029	-0.59(-0.68%)
Nov 06, 2017	86.02	86.95	85.45	85.85	1,600,876	-0.10(-0.12%)
Nov 03, 2017	86.90	87.40	85.51	85.95	3,001,791	-1.35(-1.54%)
Nov 02, 2017	87.25	87.80	85.73	87.30	2,533,222	+0.07(+0.08%)
Nov 01, 2017	88.94	89.07	87.03	87.23	1,715,295	-1.07(-1.21%)
Oct 31, 2017	88.40	88.89	87.69	88.29	2,998,446	-0.28(-0.32%)
Oct 30, 2017	90.57	90.80	88.56	88.57	1,905,734	-2.26(-2.49%)
Oct 27, 2017	89.28	90.95	89.03	90.83	2,448,700	+0.49(+0.54%)
Oct 26, 2017	91.73	92.16	90.29	90.35	2,152,774	-0.66(-0.72%)
Oct 25, 2017	90.27	93.18	88.91	91.00	4,850,676	-4.28(-4.49%)
Oct 24, 2017	94.05	95.90	93.61	95.28	2,527,953	+1.84(+1.97%)
Oct 23, 2017	93.10	95.00	92.88	93.44	2,092,145	+0.25(+0.27%)
Oct 20, 2017	91.37	93.20	91.23	93.19	1,548,025	+2.42(+2.67%)
Oct 19, 2017	90.58	90.80	90.03	90.76	1,674,922	-0.14(-0.15%)
Oct 18, 2017	90.90	91.13	90.43	90.90	1,131,138	+0.12(+0.13%)
Oct 17, 2017	90.32	90.88	89.90	90.78	1,710,918	-0.20(-0.22%)
Oct 16, 2017	91.30	91.30	90.59	90.98	1,138,265	-0.02(-0.02%)
Oct 13, 2017	91.54	91.92	90.90	91.00	780,116	-0.06(-0.07%)
Oct 12, 2017	90.98	91.68	90.78	91.06	1,505,461	-0.05(-0.05%)
Oct 11, 2017	91.13	91.20	90.71	91.11	1,219,564	+0.05(+0.05%)
Oct 10, 2017	92.05	92.05	90.58	91.06	972,647	-0.68(-0.74%)
Oct 09, 2017	91.68	92.44	91.52	91.74	1,259,050	+0.01(+0.01%)
Oct 06, 2017	90.78	92.45	90.59	91.73	2,161,387	+1.16(+1.28%)
Oct 05, 2017	90.40	90.88	90.09	90.58	1,437,719	+0.43(+0.48%)
Oct 04, 2017	89.58	90.81	89.58	90.15	1,536,318	+0.32(+0.36%)
Oct 03, 2017	89.64	89.83	89.10	89.83	1,172,694	+0.18(+0.20%)
Oct 02, 2017	89.06	89.69	88.57	89.65	1,684,741	+0.79(+0.89%)
Sep 29, 2017	87.86	89.16	87.77	88.86	1,770,567	+0.99(+1.12%)
Sep 28, 2017	87.61	87.99	87.06	87.87	1,244,345	+0.13(+0.15%)
Sep 27, 2017			87.51	87.75	1,637,311	-0.70(-0.79%)
Sep 26, 2017	88.54	88.85	88.06	88.44	1,371,028	-0.10(-0.11%)
Sep 25, 2017	88.70	88.99	87.59	88.54	1,725,724	-0.07(-0.08%)
Sep 22, 2017	88.79	89.15	88.08	88.61	1,623,282	-0.32(-0.36%)
Sep 21, 2017	89.00	89.35	88.81	88.93	1,293,763	-0.06(-0.07%)
Sep 20, 2017	88.79	89.30	88.21	88.99	1,589,283	-1.16(-1.28%)
Sep 19, 2017	90.25	91.18	90.07	90.15	1,921,491	-0.05(-0.06%)
Sep 18, 2017	89.42	90.26	89.29	90.20	1,468,744	+1.07(+1.20%)
Sep 15, 2017	89.23	89.59	88.65	89.13	2,457,501	-0.58(-0.64%)
Sep 14, 2017	89.78	89.99	88.79	89.71	1,836,509	-0.35(-0.39%)
Sep 13, 2017	89.30	90.49	89.10	90.06	1,499,475	+0.36(+0.40%)
Sep 12, 2017	88.70	90.15	88.67	89.70	1,940,005	+1.48(+1.68%)
Sep 11, 2017	87.77	88.22	87.07	88.21	1,983,909	+1.06(+1.21%)
Sep 08, 2017	84.50	88.31	84.28	87.16	2,991,249	+2.39(+2.82%)
Sep 07, 2017	83.83	84.83	83.01	84.77	1,730,080	+0.67(+0.79%)
Sep 06, 2017	85.04	85.45	83.65	84.10	1,712,471	-0.39(-0.46%)
Sep 05, 2017	84.65	85.16	84.30	84.49	1,579,071	-0.30(-0.35%)

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.