Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	100.52	100.81	99.13	99.16	14,156,503	-0.93(-0.93%)
Nov 29, 2016	100.84	101.06	99.87	100.10	9,747,169	-0.65(-0.64%)
Nov 28, 2016	101.00	101.32	100.61	100.74	6,828,810	-0.61(-0.60%)
Nov 25, 2016	101.39	101.52	100.87	101.35	4,082,909	+0.32(+0.32%)
Nov 23, 2016		101.03	101.03	101.03	0	+0.52(+0.51%)
Nov 22, 2016	99.71	100.71	99.53	100.52	8,597,759	+1.00(+1.00%)
Nov 21, 2016	98.94	99.55	98.58	99.52	6,866,646	+0.64(+0.65%)
Nov 18, 2016	99.13	99.61	98.39	98.87	8,866,679	-0.39(-0.39%)
Nov 17, 2016	98.97	99.52	98.84	99.26	5,531,922	+0.16(+0.16%)
Nov 16, 2016	98.81	99.21	98.45	99.10	7,837,339	-0.03(-0.03%)
Nov 15, 2016	98.26	99.19	97.49	99.13	12,445,650	+0.77(+0.79%)
Nov 14, 2016	99.10	99.45	98.28	98.36	11,679,490	-0.64(-0.65%)
Nov 11, 2016	98.29	99.19	97.91	99.00	13,249,322	+0.97(+0.99%)
Nov 10, 2016	96.23	99.42	96.16	98.03	25,225,518	+2.51(+2.63%)
Nov 09, 2016	94.52	96.10	93.71	95.52	16,763,911	+0.68(+0.71%)
Nov 08, 2016	94.68	95.49	94.42	94.84	11,092,623	+0.35(+0.38%)
Nov 07, 2016	93.00	94.55	92.94	94.49	12,752,152	+2.80(+3.06%)
Nov 04, 2016	90.97	92.88	90.97	91.68	11,125,252	+0.52(+0.57%)
Nov 03, 2016	92.20	92.20	90.88	91.17	7,134,447	-0.68(-0.74%)
Nov 02, 2016	93.04	93.04	91.55	91.84	9,576,428	-1.26(-1.35%)
Nov 01, 2016	93.49	94.13	92.55	93.10	9,928,862	-0.71(-0.76%)
Oct 31, 2016	95.04	95.58	93.78	93.81	13,513,278	-0.39(-0.41%)
Oct 28, 2016	93.10	95.37	93.07	94.20	21,053,442	+1.90(+2.06%)
Oct 27, 2016	93.13	93.33	92.23	92.30	7,885,355	-0.77(-0.83%)
Oct 26, 2016	92.17	93.71	92.04	93.07	7,555,503	+0.71(+0.77%)
Oct 25, 2016	93.30	93.52	92.26	92.36	8,213,529	-0.87(-0.93%)
Oct 24, 2016	93.49	94.17	93.17	93.23	9,659,413	-0.19(-0.21%)
Oct 21, 2016	91.68	93.49	91.33	93.42	19,900,236	-0.29(-0.31%)
Oct 20, 2016	93.81	94.13	93.36	93.71	8,816,968	+0.03(+0.03%)
Oct 19, 2016	93.68	94.20	93.59	93.68	9,052,786	+0.26(+0.28%)
Oct 18, 2016	93.59	93.75	93.17	93.42	8,548,715	+0.42(+0.45%)
Oct 17, 2016	93.17	93.46	92.52	93.00	12,324,986	-0.13(-0.14%)
Oct 14, 2016	93.36	93.59	92.91	93.13	8,741,828	+0.39(+0.42%)
Oct 13, 2016	92.78	93.17	92.39	92.75	8,807,212	-0.42(-0.45%)
Oct 12, 2016	93.23	93.55	92.88	93.17	7,058,417	-0.06(-0.07%)
Oct 11, 2016	92.68	93.59	92.49	93.23	9,598,203	+0.19(+0.21%)
Oct 10, 2016	93.49	94.49	92.88	93.04	10,541,136	-0.71(-0.76%)
Oct 07, 2016	93.68	94.15	93.23	93.75	11,737,960	-0.61(-0.65%)
Oct 06, 2016	94.78	95.10	93.94	94.36	8,712,484	-0.74(-0.78%)
Oct 05, 2016	95.16	95.75	94.78	95.10	7,733,122	+0.00(+0.00%)
Oct 04, 2016	95.78	95.91	94.94	95.10	9,655,427	-0.45(-0.47%)
Oct 03, 2016	94.97	95.75	94.78	95.55	6,136,476	+0.06(+0.07%)
Sep 30, 2016	95.42	96.23	95.34	95.49	11,014,970	+0.29(+0.30%)
Sep 29, 2016	96.10	97.03	94.91	95.20	11,842,048	-1.19(-1.24%)
Sep 28, 2016	96.45	96.52	95.42	96.39	8,286,644	+0.06(+0.07%)
Sep 27, 2016	95.42	96.62	95.00	96.33	7,742,332	+1.10(+1.15%)
Sep 26, 2016	96.07	96.07	95.16	95.23	8,035,906	-1.13(-1.17%)
Sep 23, 2016	96.78	96.87	96.10	96.36	7,079,254	-0.48(-0.50%)
Sep 22, 2016	96.58	97.07	96.49	96.84	9,113,570	+0.61(+0.64%)
Sep 21, 2016	95.91	96.45	95.39	96.23	9,004,869	+0.58(+0.61%)
Sep 20, 2016	95.65	96.07	95.49	95.65	9,195,698	+0.77(+0.82%)
Sep 19, 2016	96.00	96.58	94.78	94.87	9,461,418	-0.81(-0.84%)
Sep 16, 2016	95.52	95.91	95.23	95.68	20,142,668	-0.23(-0.24%)
Sep 15, 2016	95.26	96.23	94.84	95.91	10,938,388	+3.71(+4.03%)
Sep 14, 2016	92.53	93.12	92.10	92.19	16,454,252	-0.47(-0.50%)
Sep 13, 2016	93.81	93.91	92.25	92.66	14,517,573	-1.99(-2.10%)
Sep 12, 2016	93.12	94.89	92.63	94.64	13,339,107	+1.18(+1.26%)
Sep 09, 2016	95.67	95.67	93.46	93.46	14,374,461	-2.89(-3.00%)
Sep 08, 2016	96.23	96.38	95.92	96.35	9,747,176	-0.06(-0.06%)
Sep 07, 2016	96.20	96.41	95.61	96.41	8,784,161	+0.03(+0.03%)
Sep 06, 2016	97.19	97.28	95.61	96.38	13,192,099	-0.75(-0.77%)
Sep 02, 2016	97.00	97.13	97.13	97.13	6,703,238	+0.28(+0.29%)

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.