Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	88.21	89.55	88.02	88.84	5,860,300	+1.01(+1.15%)
Nov 29, 2017	87.25	88.49	86.92	87.83	4,756,930	+1.20(+1.39%)
Nov 28, 2017	85.25	86.63	85.09	86.63	3,889,450	+1.65(+1.94%)
Nov 27, 2017	85.08	85.47	84.89	84.99	3,003,940	-0.01(-0.01%)
Nov 24, 2017	85.44	85.58	84.99	84.99	920,905	-0.31(-0.36%)
Nov 22, 2017	85.82	86.11	85.00	85.30	2,374,666	-0.54(-0.62%)
Nov 21, 2017	85.85	86.06	85.58	85.84	3,208,261	+0.42(+0.49%)
Nov 20, 2017	85.39	85.78	85.18	85.42	3,801,658	+0.24(+0.28%)
Nov 17, 2017	84.84	85.25	84.49	85.19	3,586,818	+0.12(+0.14%)
Nov 16, 2017	85.06	85.50	84.83	85.07	2,844,675	+0.27(+0.32%)
Nov 15, 2017	84.80	85.28	84.38	84.79	3,559,562	-0.45(-0.53%)
Nov 14, 2017	85.08	85.28	84.50	85.25	3,127,566	-0.13(-0.15%)
Nov 13, 2017	84.56	85.45	84.36	85.38	2,977,842	+0.35(+0.41%)
Nov 10, 2017	85.28	85.60	84.91	85.03	2,985,356	-0.21(-0.25%)
Nov 09, 2017	85.78	86.06	84.81	85.24	4,344,120	-1.25(-1.45%)
Nov 08, 2017	86.47	86.63	85.88	86.49	2,379,212	-0.22(-0.25%)
Nov 07, 2017	87.67	88.10	86.54	86.71	3,520,484	-0.84(-0.96%)
Nov 06, 2017	87.60	87.95	87.22	87.55	2,032,789	-0.13(-0.15%)
Nov 03, 2017	87.54	87.68	87.09	87.68	2,298,111	+0.41(+0.47%)
Nov 02, 2017	87.29	87.50	86.73	87.27	3,314,154	+0.17(+0.20%)
Nov 01, 2017	87.55	87.80	86.78	87.09	2,551,586	+0.25(+0.28%)
Oct 31, 2017	86.36	86.93	85.94	86.85	3,460,560	+0.41(+0.47%)
Oct 30, 2017	87.04	87.39	86.23	86.44	3,405,653	-0.65(-0.75%)
Oct 27, 2017	86.79	87.30	86.40	87.09	3,532,911	+0.09(+0.10%)
Oct 26, 2017	85.46	87.04	85.45	87.00	4,549,662	+1.96(+2.31%)
Oct 25, 2017	85.47	85.69	84.80	85.04	4,691,994	-0.30(-0.35%)
Oct 24, 2017	84.19	85.40	83.95	85.34	4,928,904	+1.35(+1.60%)
Oct 23, 2017	83.85	84.64	83.85	83.99	3,258,954	+0.26(+0.31%)
Oct 20, 2017	84.41	84.82	83.62	83.73	4,885,676	+0.17(+0.21%)
Oct 19, 2017	82.19	84.51	81.86	83.56	7,161,930	-0.16(-0.20%)
Oct 18, 2017	83.47	83.89	83.36	83.72	5,182,618	+0.35(+0.43%)
Oct 17, 2017	83.59	83.74	83.27	83.37	3,233,024	-0.25(-0.29%)
Oct 16, 2017	84.59	84.88	82.57	83.61	4,722,663	-0.82(-0.97%)
Oct 13, 2017	83.19	84.49	82.98	84.43	3,546,039	+1.14(+1.36%)
Oct 12, 2017	83.31	83.86	83.12	83.29	3,606,168	-0.32(-0.38%)
Oct 11, 2017	83.52	84.24	83.48	83.61	3,355,896	+0.06(+0.08%)
Oct 10, 2017	83.54	83.96	83.45	83.55	2,471,529	+0.18(+0.22%)
Oct 09, 2017	83.28	83.61	83.19	83.37	1,818,808	+0.13(+0.15%)
Oct 06, 2017	82.97	83.27	82.82	83.24	2,080,719	+0.35(+0.43%)
Oct 05, 2017	82.70	83.30	82.54	82.89	3,289,558	+0.45(+0.55%)
Oct 04, 2017	82.97	82.97	82.34	82.43	3,413,462	-0.38(-0.46%)
Oct 03, 2017	82.05	83.00	82.05	82.81	3,215,413	+0.81(+0.98%)
Oct 02, 2017	81.91	82.58	81.61	82.00	4,931,260	+0.07(+0.09%)
Sep 29, 2017	81.55	82.21	81.45	81.93	3,308,112	+0.29(+0.35%)
Sep 28, 2017	80.82	81.80	80.82	81.64	2,714,667	+0.59(+0.73%)
Sep 27, 2017	81.23	81.28	80.64	81.05	3,189,539	+0.72(+0.90%)
Sep 26, 2017	80.13	80.40	79.89	80.33	2,426,599	+0.43(+0.54%)
Sep 25, 2017	79.96	80.28	79.56	79.89	3,161,058	-0.17(-0.21%)
Sep 22, 2017	79.98	80.35	79.79	80.07	3,058,397	-0.02(-0.02%)
Sep 21, 2017	80.11	80.43	79.74	80.08	3,177,278	-0.01(-0.01%)
Sep 20, 2017	80.84	80.95	79.95	80.09	4,693,473	-0.52(-0.64%)
Sep 19, 2017	79.68	80.82	79.60	80.61	4,464,325	+1.02(+1.29%)
Sep 18, 2017	78.87	79.59	78.75	79.59	3,748,434	+0.80(+1.01%)
Sep 15, 2017	78.36	78.79	77.96	78.79	8,602,505	+0.72(+0.93%)
Sep 14, 2017	78.38	78.62	78.04	78.06	3,052,690	-0.41(-0.52%)
Sep 13, 2017	78.27	78.59	78.25	78.47	2,645,898	+0.08(+0.10%)
Sep 12, 2017	77.87	78.44	77.72	78.39	3,680,278	+0.78(+1.00%)
Sep 11, 2017	76.96	78.00	76.96	77.61	3,751,109	+1.30(+1.71%)
Sep 08, 2017	76.24	76.99	76.10	76.31	3,822,450	-0.14(-0.19%)
Sep 07, 2017	77.23	77.46	76.15	76.45	3,207,780	-0.74(-0.96%)
Sep 06, 2017		77.75	76.99	77.20	3,117,129	-0.07(-0.09%)
Sep 05, 2017	77.64	77.81	76.70	77.27	3,674,601	-0.75(-0.96%)

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.