Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	105.34	105.44	103.51	104.77	8,400,206	-0.06(-0.05%)
Oct 30, 2017	104.47	105.01	103.76	104.83	5,403,929	+0.31(+0.30%)
Oct 27, 2017	104.85	104.91	103.54	104.51	8,253,857	-0.09(-0.08%)
Oct 26, 2017	105.15	105.49	104.47	104.60	7,747,157	+0.30(+0.28%)
Oct 25, 2017	104.22	105.37	102.88	104.30	13,915,788	+1.03(+1.00%)
Oct 24, 2017	102.46	103.49	102.10	103.27	11,016,986	+0.84(+0.82%)
Oct 23, 2017	102.93	103.10	102.02	102.43	6,630,763	-0.02(-0.02%)
Oct 20, 2017	102.60	102.60	101.90	102.45	8,239,413	+0.51(+0.50%)
Oct 19, 2017	102.19	102.67	101.83	101.95	11,377,864	-0.74(-0.72%)
Oct 18, 2017	102.52	102.88	102.37	102.69	5,056,551	+0.25(+0.24%)
Oct 17, 2017	103.12	103.28	102.22	102.44	6,276,886	-0.72(-0.70%)
Oct 16, 2017	103.63	103.88	102.08	103.17	5,828,391	-0.34(-0.33%)
Oct 13, 2017	103.36	104.08	103.26	103.51	5,411,007	+0.52(+0.51%)
Oct 12, 2017	103.36	103.56	102.79	102.99	6,818,458	-0.31(-0.30%)
Oct 11, 2017	102.60	103.44	102.50	103.30	6,794,249	+1.08(+1.05%)
Oct 10, 2017	102.48	102.50	101.76	102.22	4,215,428	+0.29(+0.28%)
Oct 09, 2017	101.55	102.55	101.49	101.94	5,025,038	+0.27(+0.26%)
Oct 06, 2017	101.25	101.89	100.89	101.67	4,815,209	+0.47(+0.46%)
Oct 05, 2017	100.59	101.21	100.17	101.20	4,614,790	+0.89(+0.88%)
Oct 04, 2017	100.70	100.73	99.93	100.32	4,353,088	-0.27(-0.27%)
Oct 03, 2017	100.64	100.88	100.30	100.59	4,630,516	+0.14(+0.14%)
Oct 02, 2017	100.54	100.97	100.12	100.44	5,128,529	+0.19(+0.19%)
Sep 29, 2017	99.79	100.43	99.73	100.25	8,058,191	+0.63(+0.63%)
Sep 28, 2017	98.83	100.00	98.82	99.62	6,243,652	+0.66(+0.66%)
Sep 27, 2017		99.19		98.97	8,752,206	+0.90(+0.92%)
Sep 26, 2017	98.22	99.09	98.00	98.06	6,575,229	-0.08(-0.08%)
Sep 25, 2017	100.50	100.64	97.88	98.14	9,861,306	-2.42(-2.41%)
Sep 22, 2017	100.22	100.67	100.08	100.56	5,206,160	+0.24(+0.24%)
Sep 21, 2017	100.02	100.61	99.69	100.32	5,015,041	+0.32(+0.32%)
Sep 20, 2017	100.50	100.75	99.51	100.00	8,606,167	-0.42(-0.42%)
Sep 19, 2017	100.15	100.91	99.86	100.41	10,239,640	+0.55(+0.55%)
Sep 18, 2017	100.36	100.52	99.66	99.86	7,694,994	-0.45(-0.45%)
Sep 15, 2017	100.73	101.11	99.98	100.31	13,250,924	-0.74(-0.74%)
Sep 14, 2017	100.50	101.77	100.50	101.05	8,559,610	+0.24(+0.24%)
Sep 13, 2017	101.22	101.22	100.25	100.81	6,524,870	-0.36(-0.36%)
Sep 12, 2017	101.59	101.59	100.75	101.18	5,471,445	+0.06(+0.06%)
Sep 11, 2017	100.48	101.12	100.17	101.12	7,300,327	+1.64(+1.65%)
Sep 08, 2017	99.39	99.80	99.13	99.48	6,075,106	-0.12(-0.12%)
Sep 07, 2017	98.79	100.44	98.70	99.60	6,832,426	+1.31(+1.34%)
Sep 06, 2017	98.44	98.83	98.21	98.29	6,689,245	+0.16(+0.17%)
Sep 05, 2017	98.50	98.56	97.41	98.13	6,652,674	-0.85(-0.86%)
Sep 01, 2017	99.11	99.15	98.54	98.98	4,688,998	+0.36(+0.37%)
Aug 31, 2017	99.13	99.25	98.14	98.61	14,450,865	-0.20(-0.20%)
Aug 30, 2017	98.79	99.07	98.61	98.81	9,146,174	-0.04(-0.04%)
Aug 29, 2017	98.04	99.14	97.78	98.85	7,490,301	-0.01(-0.01%)
Aug 28, 2017	98.74	98.91	98.37	98.86	4,114,563	+0.41(+0.42%)
Aug 25, 2017	98.74	98.96	98.27	98.45	4,690,012	+0.12(+0.13%)
Aug 24, 2017	98.42	98.60	97.78	98.33	4,285,306	+0.04(+0.04%)
Aug 23, 2017	98.85	99.04	98.11	98.29	5,308,789	-0.85(-0.86%)
Aug 22, 2017	98.54	99.26	98.25	99.14	5,751,737	+0.81(+0.82%)
Aug 21, 2017	97.76	98.45	97.48	98.33	5,663,335	+0.68(+0.69%)
Aug 18, 2017	97.24	98.20	97.11	97.65	5,953,016	+0.33(+0.34%)
Aug 17, 2017	98.43	98.63	97.32	97.32	7,748,586	-1.11(-1.12%)
Aug 16, 2017	97.89	99.00	97.78	98.42	14,075,421	+0.81(+0.83%)
Aug 15, 2017	97.35	97.75	96.98	97.61	5,662,967	+0.72(+0.75%)
Aug 14, 2017	96.04	97.11	95.82	96.89	5,948,375	+1.69(+1.78%)
Aug 11, 2017	94.68	95.39	94.66	95.19	5,539,199	+0.57(+0.60%)
Aug 10, 2017	95.62	95.93	94.57	94.62	9,000,283	-1.41(-1.47%)
Aug 09, 2017	95.83	96.34	95.68	96.03	7,257,191	-0.29(-0.31%)
Aug 08, 2017	96.53	96.74	95.99	96.32	6,605,968	-0.20(-0.21%)
Aug 07, 2017	95.98	96.57	95.67	96.52	7,409,623	+0.57(+0.59%)
Aug 04, 2017	96.02	96.38	95.69	95.95	4,855,577	+0.29(+0.30%)
Aug 03, 2017	96.00	96.15	95.42	95.67	5,989,551	-0.66(-0.68%)
Aug 02, 2017	96.09	96.32	95.34	96.32	6,261,960	+0.39(+0.41%)

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.