Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	1167	1179	1160	1177	4,480,780	+15.48(+1.33%)
Nov 29, 2017	1195	1195	1145	1161	9,250,151	-32.33(-2.71%)
Nov 28, 2017	1205	1205	1189	1194	4,554,050	-2.23(-0.19%)
Nov 27, 2017		1213	1191	1196	6,735,628	+9.83(+0.83%)
Nov 24, 2017	1161	1187	1161	1186	3,528,011	+29.84(+2.58%)
Nov 22, 2017	1141	1160	1141	1156	3,555,273	+16.67(+1.46%)
Nov 21, 2017	1133	1140	1129	1139	2,471,742	+13.18(+1.17%)
Nov 20, 2017	1130	1133	1123	1126	2,161,413	-3.57(-0.32%)
Nov 17, 2017	1138	1139	1126	1130	2,413,388	-7.41(-0.65%)
Nov 16, 2017	1130	1138	1130	1137	2,211,726	+10.60(+0.94%)
Nov 15, 2017	1127	1132	1122	1127	3,925,078	-10.15(-0.89%)
Nov 14, 2017	1130	1138	1124	1137	3,137,068	+7.67(+0.68%)
Nov 13, 2017	1123	1140	1122	1129	2,916,162	+3.82(+0.34%)
Nov 10, 2017	1126	1131	1124	1125	2,179,937	-3.78(-0.33%)
Nov 09, 2017	1126	1130	1116	1129	3,731,197	-3.75(-0.33%)
Nov 08, 2017	1123	1136	1119	1133	2,576,146	+9.71(+0.86%)
Nov 07, 2017	1125	1131	1118	1123	2,687,018	+2.51(+0.22%)
Nov 06, 2017	1109	1125	1109	1121	3,379,520	+9.06(+0.82%)
Nov 03, 2017	1091	1113	1089	1112	3,751,480	+17.38(+1.59%)
Nov 02, 2017	1098	1102	1087	1094	3,684,520	-9.46(-0.86%)
Nov 01, 2017	1105	1108	1097	1104	3,754,359	-1.60(-0.14%)
Oct 31, 2017	1109	1111	1101	1105	3,476,591	-5.57(-0.50%)
Oct 30, 2017	1095	1123	1094	1111	6,611,102	+9.90(+0.90%)
Oct 27, 2017	1058	1106	1051	1101	16,565,021	+128.52(+13.22%)
Oct 26, 2017	980.33	982.90	968.55	972.43	5,589,220	-0.48(-0.05%)
Oct 25, 2017	978.00	984.44	966.24	972.91	3,032,552	-2.99(-0.31%)
Oct 24, 2017	969.00	979.75	965.00	975.90	2,723,276	+9.60(+0.99%)
Oct 23, 2017	986.73	986.77	962.50	966.30	3,490,558	-16.61(-1.69%)
Oct 20, 2017	993.53	994.62	982.00	982.91	2,365,122	-3.70(-0.38%)
Oct 19, 2017	990.00	991.05	980.24	986.61	3,107,707	-10.39(-1.04%)
Oct 18, 2017	1009	1022	996.55	997.00	2,499,081	-12.13(-1.20%)
Oct 17, 2017	1006	1011	1004	1009	2,319,095	+2.79(+0.28%)
Oct 16, 2017	1008	1010	1001	1006	2,008,276	+3.40(+0.34%)
Oct 13, 2017	1007	1008	1001	1003	2,431,462	+2.01(+0.20%)
Oct 12, 2017	996.81	1008	992.40	1001	4,064,952	+5.93(+0.60%)
Oct 11, 2017	991.27	995.50	986.70	995.00	2,336,651	+7.80(+0.79%)
Oct 10, 2017	996.67	997.95	980.10	987.20	3,084,711	-3.79(-0.38%)
Oct 09, 2017	993.24	998.50	987.50	990.99	2,937,824	+1.41(+0.14%)
Oct 06, 2017	975.64	995.75	975.64	989.58	3,782,067	+8.73(+0.89%)
Oct 05, 2017	970.00	981.51	969.64	980.85	3,228,629	+15.40(+1.60%)
Oct 04, 2017	954.21	967.79	954.05	965.45	2,527,209	+8.35(+0.87%)
Oct 03, 2017	958.00	963.69	950.37	957.10	2,666,351	-2.09(-0.22%)
Oct 02, 2017	964.00	967.30	952.12	959.19	2,442,602	-2.16(-0.22%)
Sep 29, 2017	960.11	964.83	958.38	961.35	2,543,759	+4.95(+0.52%)
Sep 28, 2017	951.86	959.70	950.10	956.40	2,522,412	+5.53(+0.58%)
Sep 27, 2017	948.00	955.30	943.30	950.87	3,148,516	+12.27(+1.31%)
Sep 26, 2017	945.49	948.63	931.75	938.60	3,563,930	-1.19(-0.13%)
Sep 25, 2017	949.31	949.42	932.89	939.79	5,122,589	-15.31(-1.60%)
Sep 22, 2017	961.01	965.61	954.42	955.10	2,641,787	-9.55(-0.99%)
Sep 21, 2017	971.31	971.70	962.02	964.65	2,337,204	-8.56(-0.88%)
Sep 20, 2017	971.79	974.81	962.16	973.21	2,887,548	+3.35(+0.35%)
Sep 19, 2017	977.25	978.24	967.46	969.86	2,670,331	-4.33(-0.44%)
Sep 18, 2017	990.40	992.79	968.17	974.19	3,410,737	-12.60(-1.28%)
Sep 15, 2017	993.01	996.25	984.03	986.79	3,760,183	-5.42(-0.55%)
Sep 14, 2017	996.80	998.56	987.74	992.21	3,907,880	-7.39(-0.74%)
Sep 13, 2017	983.97	1000	979.42	999.60	3,371,363	+17.02(+1.73%)
Sep 12, 2017	983.27	984.67	975.52	982.58	2,477,780	+4.62(+0.47%)
Sep 11, 2017	974.46	981.94	974.22	977.96	2,186,047	+12.06(+1.25%)
Sep 08, 2017	979.10	979.80	963.47	965.90	2,605,322	-13.57(-1.39%)
Sep 07, 2017	974.00	980.59	972.55	979.47	2,565,898	+11.67(+1.21%)
Sep 06, 2017	968.32	971.83	960.60	967.80	2,129,513	+2.53(+0.26%)
Sep 05, 2017	975.40	976.77	960.37	965.27	2,883,159	-12.98(-1.33%)

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.