Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		89.62	89.62	89.62	0	-1.09(-1.20%)
Dec 28, 2017	90.85	91.61	90.33	90.71	230,712	+0.14(+0.16%)
Dec 27, 2017	90.61	91.23	89.85	90.56	191,619	+0.38(+0.42%)
Dec 26, 2017	90.66	90.94	89.33	90.18	237,338	-1.28(-1.40%)
Dec 22, 2017	91.75	92.65	90.09	91.47	205,819	-0.19(-0.21%)
Dec 21, 2017	93.31	93.41	90.85	91.65	341,560	-1.61(-1.73%)
Dec 20, 2017	93.79	94.12	92.27	93.27	407,569	+0.52(+0.56%)
Dec 19, 2017	93.50	94.26	92.60	92.75	467,348	-1.09(-1.16%)
Dec 18, 2017	92.75	94.36	92.37	93.84	584,264	+1.66(+1.80%)
Dec 15, 2017	89.76	93.41	89.57	92.18	983,219	+2.84(+3.18%)
Dec 14, 2017	89.00	90.99	88.76	89.33	588,543	+0.52(+0.59%)
Dec 13, 2017	88.72	90.28	88.34	88.81	475,778	+0.47(+0.54%)
Dec 12, 2017	88.29	88.76	87.25	88.34	514,442	-0.14(-0.16%)
Dec 11, 2017	87.77	89.43	86.91	88.48	622,409	-0.85(-0.96%)
Dec 08, 2017	91.94	92.89	89.14	89.33	923,684	-1.52(-1.67%)
Dec 07, 2017	88.53	90.97	88.00	90.85	673,561	+2.84(+3.23%)
Dec 06, 2017	85.54	88.34	84.16	88.00	779,523	+1.66(+1.92%)
Dec 05, 2017	84.35	88.86	83.55	86.34	799,326	+1.47(+1.73%)
Dec 04, 2017	89.71	89.71	83.69	84.87	891,408	-3.75(-4.23%)
Dec 01, 2017	89.24	89.66	86.20	88.62	1,231,329	-0.81(-0.90%)
Nov 30, 2017	91.18	91.99	88.53	89.43	1,081,957	-0.78(-0.87%)
Nov 29, 2017	98.91	99.24	86.77	90.21	1,300,160	-8.65(-8.75%)
Nov 28, 2017	98.34	99.05	97.96	98.86	1,088,972	+1.04(+1.07%)
Nov 27, 2017	99.24	99.86	97.70	97.82	779,270	-2.28(-2.27%)
Nov 24, 2017	99.67	100.57	99.67	100.09	169,764	+1.02(+1.03%)
Nov 22, 2017	99.83	99.83	97.56	99.07	863,416	-0.47(-0.48%)
Nov 21, 2017	100.63	102.19	99.54	99.54	10,102,898	-0.33(-0.33%)
Nov 20, 2017	99.02	100.73	98.46	99.88	639,082	+1.89(+1.93%)
Nov 17, 2017	99.35	99.50	96.89	97.98	375,724	-0.33(-0.34%)
Nov 16, 2017	96.94	98.64	96.61	98.31	465,199	+1.94(+2.01%)
Nov 15, 2017	96.94	97.65	95.47	96.37	457,921	-1.51(-1.55%)
Nov 14, 2017	98.08	99.02	97.46	97.89	364,713	-0.71(-0.72%)
Nov 13, 2017	98.08	98.88	97.75	98.60	421,403	+0.00(+0.00%)
Nov 10, 2017	98.36	99.54	97.93	98.60	480,728	-0.05(-0.05%)
Nov 09, 2017	100.73	101.72	95.71	98.64	762,552	-3.46(-3.38%)
Nov 08, 2017	100.58	102.15	99.73	102.10	479,458	+1.23(+1.22%)
Nov 07, 2017	101.67	102.38	100.11	100.87	381,729	-0.90(-0.88%)
Nov 06, 2017	102.15	102.38	100.54	101.77	513,953	-0.09(-0.09%)
Nov 03, 2017	101.82	102.76	100.40	101.86	572,737	+0.43(+0.42%)
Nov 02, 2017		101.82	98.55	101.44	503,369	+1.47(+1.47%)
Nov 01, 2017	103.71	103.71	97.32	99.97	1,060,279	-2.89(-2.81%)
Oct 31, 2017	100.06	104.70	100.06	102.86	819,225	+2.93(+2.94%)
Oct 30, 2017	101.15	101.30	97.84	99.92	773,316	-1.23(-1.22%)
Oct 27, 2017	100.92	101.34	98.36	101.15	770,572	+0.90(+0.90%)
Oct 26, 2017	98.36	100.40	97.56	100.25	611,119	+2.37(+2.42%)
Oct 25, 2017	100.87	101.01	94.95	97.89	849,137	-0.14(-0.14%)
Oct 24, 2017	97.22	99.21	96.94	98.03	778,697	+1.56(+1.62%)
Oct 23, 2017	96.56	96.94	95.24	96.47	459,837	+0.76(+0.79%)
Oct 20, 2017	96.23	97.04	95.43	95.71	380,082	+0.80(+0.85%)
Oct 19, 2017	94.20	95.19	92.44	94.91	468,669	-0.24(-0.25%)
Oct 18, 2017	94.62	95.43	93.01	95.14	396,711	+0.90(+0.95%)
Oct 17, 2017	93.77	94.48	92.96	94.24	264,440	+0.76(+0.81%)
Oct 16, 2017	93.67	94.01	92.78	93.49	392,877	+0.33(+0.36%)
Oct 13, 2017	92.82	93.49	91.64	93.15	305,760	+0.90(+0.97%)
Oct 12, 2017	91.12	93.25	91.12	92.25	416,801	+0.99(+1.09%)
Oct 11, 2017	90.74	91.59	90.36	91.26	249,245	+0.71(+0.78%)
Oct 10, 2017	91.31	91.31	89.32	90.55	421,755	-0.05(-0.05%)
Oct 09, 2017	90.88	91.12	90.17	90.60	296,214	+0.28(+0.31%)
Oct 06, 2017	90.03	90.69	89.32	90.31	357,218	+0.24(+0.26%)
Oct 05, 2017	91.17	91.17	89.18	90.08	406,156	-0.80(-0.89%)
Oct 04, 2017	89.75	91.31	89.37	90.88	523,939	+1.51(+1.69%)
Oct 03, 2017	89.70	90.41	88.18	89.37	533,835	-0.43(-0.47%)

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.