Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	90.75	93.28	90.28	91.42	3,992,138	+1.69(+1.88%)
Nov 29, 2017	95.81	96.01	88.44	89.73	3,871,265	-6.09(-6.35%)
Nov 28, 2017	93.23	95.87	93.23	95.81	1,868,340	+2.48(+2.65%)
Nov 27, 2017	92.67	93.97	91.47	93.34	1,480,718	-0.58(-0.62%)
Nov 24, 2017	93.64	94.26	93.06	93.92	996,990	+0.51(+0.55%)
Nov 22, 2017	94.49	94.49	92.87	93.41	1,349,277	-0.23(-0.25%)
Nov 21, 2017	92.33	93.78	92.32	93.64	1,687,263	+1.98(+2.17%)
Nov 20, 2017	91.19	92.32	90.95	91.66	1,806,798	+0.77(+0.85%)
Nov 17, 2017	94.56	95.24	90.78	90.89	1,894,145	-2.79(-2.98%)
Nov 16, 2017	92.53	95.64	91.91	93.68	2,530,228	+1.63(+1.77%)
Nov 15, 2017	91.24	92.37	89.87	92.05	2,359,218	+0.72(+0.78%)
Nov 14, 2017	90.61	91.39	90.04	91.34	2,062,805	+0.72(+0.80%)
Nov 13, 2017	90.25	91.59	89.99	90.61	2,541,269	-0.45(-0.50%)
Nov 10, 2017	90.85	91.65	90.33	91.06	2,448,371	+0.04(+0.04%)
Nov 09, 2017	94.70	94.71	90.48	91.03	2,366,689	-4.16(-4.37%)
Nov 08, 2017	95.64	95.86	94.50	95.19	1,249,930	-0.37(-0.39%)
Nov 07, 2017	93.72	95.62	93.48	95.56	1,410,841	+1.77(+1.89%)
Nov 06, 2017	94.52	94.52	93.39	93.79	1,265,620	-0.70(-0.74%)
Nov 03, 2017	94.30	94.81	93.85	94.50	1,300,414	-0.07(-0.08%)
Nov 02, 2017	93.54	94.62	92.90	94.57	1,957,285	+1.09(+1.17%)
Nov 01, 2017	97.78	97.79	91.64	93.47	2,605,435	-3.32(-3.43%)
Oct 31, 2017	95.81	97.46	94.98	96.80	3,075,439	+1.37(+1.43%)
Oct 30, 2017	96.16	96.57	94.63	95.43	2,138,444	-0.64(-0.67%)
Oct 27, 2017	96.18	97.34	92.10	96.07	2,786,786	-0.69(-0.72%)
Oct 26, 2017	95.15	97.59	95.12	96.76	2,642,319	+1.90(+2.01%)
Oct 25, 2017	95.44	95.66	93.53	94.86	1,797,080	-0.87(-0.91%)
Oct 24, 2017	95.79	96.15	95.17	95.73	1,156,945	-0.10(-0.10%)
Oct 23, 2017	96.89	96.89	95.52	95.83	1,308,131	-0.48(-0.50%)
Oct 20, 2017	96.95	97.03	95.91	96.31	940,555	+0.26(+0.27%)
Oct 19, 2017	94.87	96.06	94.02	96.05	797,593	-0.04(-0.04%)
Oct 18, 2017	96.18	96.21	94.34	96.09	971,056	+0.07(+0.07%)
Oct 17, 2017	95.86	96.26	94.89	96.02	1,236,875	+0.60(+0.63%)
Oct 16, 2017	94.24	95.46	93.44	95.41	2,339,936	+1.80(+1.93%)
Oct 13, 2017	93.54	94.32	93.18	93.61	1,131,415	+0.43(+0.46%)
Oct 12, 2017	93.24	94.02	92.90	93.18	1,054,183	+0.20(+0.22%)
Oct 11, 2017	92.51	93.46	92.26	92.98	747,901	+0.12(+0.13%)
Oct 10, 2017	93.29	93.29	91.89	92.85	967,262	+0.44(+0.48%)
Oct 09, 2017	91.32	92.86	91.23	92.41	994,803	+1.32(+1.44%)
Oct 06, 2017	90.44	91.26	90.02	91.09	1,085,783	+0.71(+0.79%)
Oct 05, 2017	92.04	92.09	90.10	90.38	1,299,468	-1.18(-1.29%)
Oct 04, 2017	91.23	91.63	89.82	91.56	1,619,203	+0.14(+0.16%)
Oct 03, 2017	93.37	93.49	90.98	91.42	1,943,787	-1.88(-2.01%)
Oct 02, 2017	93.82	94.22	92.34	93.30	1,309,437	-0.93(-0.99%)
Sep 29, 2017	93.46	94.31	92.58	94.23	1,213,591	+0.96(+1.03%)
Sep 28, 2017	91.77	93.51	91.77	93.27	2,087,897	+0.67(+0.72%)
Sep 27, 2017	89.14	93.38	88.59	92.60	2,510,495	+4.44(+5.04%)
Sep 26, 2017	88.70	88.94	87.35	88.16	952,118	+0.14(+0.16%)
Sep 25, 2017		89.35	87.47	88.02	1,624,625	-1.40(-1.57%)
Sep 22, 2017	88.34	89.80	88.34	89.42	1,359,377	+0.95(+1.08%)
Sep 21, 2017	88.67	88.90	87.62	88.47	1,612,156	-0.12(-0.14%)
Sep 20, 2017	90.88	91.06	87.64	88.59	1,976,154	-2.09(-2.30%)
Sep 19, 2017		91.54	89.38	90.68	2,033,155	+0.98(+1.09%)
Sep 18, 2017	88.02	90.07	87.73	89.70	1,767,529	+2.02(+2.30%)
Sep 15, 2017	86.78	87.87	86.44	87.69	2,754,859	+1.05(+1.21%)
Sep 14, 2017	85.86	87.06	85.71	86.64	1,118,634	+0.64(+0.74%)
Sep 13, 2017	86.05	86.90	85.36	86.00	1,452,868	-1.08(-1.24%)
Sep 12, 2017	86.31	87.28	85.81	87.07	952,975	+0.69(+0.80%)
Sep 11, 2017	84.64	86.88	84.64	86.38	1,145,640	+2.51(+2.99%)
Sep 08, 2017	83.87	84.98	83.61	83.87	759,828	-0.86(-1.02%)
Sep 07, 2017		84.83	83.35	84.73	767,026	+0.73(+0.87%)
Sep 06, 2017	83.32	84.05	82.51	84.01	1,077,197	+0.75(+0.90%)
Sep 05, 2017	83.51	84.12	82.25	83.26	957,282	-0.37(-0.45%)

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.