Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	100.85	101.19	99.99	100.33	10,393,861	-0.40(-0.40%)
Nov 29, 2017	99.07	101.71	99.00	100.73	15,139,087	+1.75(+1.77%)
Nov 28, 2017	98.17	99.43	97.81	98.98	8,776,563	+0.59(+0.60%)
Nov 27, 2017	98.24	98.56	98.00	98.39	4,186,645	+0.14(+0.15%)
Nov 24, 2017	98.50	98.51	98.06	98.25	2,316,761	-0.10(-0.10%)
Nov 22, 2017	98.80	98.90	98.29	98.34	4,325,830	-0.25(-0.25%)
Nov 21, 2017	98.56	98.75	98.39	98.59	5,982,002	+0.24(+0.24%)
Nov 20, 2017	98.99	98.99	98.30	98.35	5,340,682	-0.66(-0.67%)
Nov 17, 2017	98.80	99.54	98.56	99.01	7,836,282	-0.15(-0.15%)
Nov 16, 2017	99.19	99.53	98.36	99.17	6,647,023	-0.09(-0.09%)
Nov 15, 2017	98.35	99.51	98.06	99.25	5,945,280	+0.50(+0.50%)
Nov 14, 2017	100.09	100.09	98.59	98.75	7,238,563	-1.50(-1.50%)
Nov 13, 2017	99.68	100.64	99.53	100.26	8,207,228	-0.04(-0.04%)
Nov 10, 2017	100.50	101.69	99.62	100.30	17,448,410	+2.01(+2.05%)
Nov 09, 2017	96.51	99.46	96.49	98.28	13,711,184	+1.44(+1.48%)
Nov 08, 2017	97.52	97.63	96.12	96.85	8,381,069	-0.41(-0.42%)
Nov 07, 2017	96.95	98.50	96.47	97.26	12,717,644	+0.93(+0.96%)
Nov 06, 2017	94.16	96.80	94.14	96.33	15,385,589	+1.91(+2.03%)
Nov 03, 2017	94.15	95.13	93.71	94.42	5,659,785	+0.28(+0.29%)
Nov 02, 2017	94.64	94.88	93.82	94.14	7,103,118	-0.65(-0.69%)
Nov 01, 2017	93.93	95.20	93.81	94.79	7,229,708	+1.17(+1.25%)
Oct 31, 2017	93.75	93.89	93.22	93.62	5,953,938	-0.22(-0.23%)
Oct 30, 2017	93.92	94.12	93.52	93.84	7,410,022	-0.26(-0.27%)
Oct 27, 2017	93.71	94.15	92.74	94.10	8,220,572	-0.24(-0.25%)
Oct 26, 2017	93.40	95.22	93.09	94.34	6,443,116	+0.73(+0.78%)
Oct 25, 2017	93.85	94.02	93.28	93.61	5,374,259	-0.47(-0.50%)
Oct 24, 2017	94.30	94.63	93.86	94.08	5,188,239	-0.39(-0.42%)
Oct 23, 2017	94.88	94.93	94.41	94.48	6,151,364	-0.67(-0.70%)
Oct 20, 2017	95.19	95.39	94.70	95.15	6,204,295	+0.37(+0.39%)
Oct 19, 2017	93.99	95.05	93.91	94.77	5,885,965	+0.73(+0.77%)
Oct 18, 2017	94.15	94.27	93.37	94.04	5,646,007	-0.11(-0.11%)
Oct 17, 2017	94.19	94.25	93.67	94.15	6,207,179	+0.22(+0.23%)
Oct 16, 2017	93.46	94.06	93.36	93.93	5,131,250	+0.72(+0.77%)
Oct 13, 2017	92.66	93.50	92.66	93.21	7,164,657	+0.43(+0.46%)
Oct 12, 2017	93.38	93.63	92.67	92.78	11,510,566	-1.55(-1.64%)
Oct 11, 2017	95.32	95.32	93.85	94.33	8,341,031	-0.99(-1.03%)
Oct 10, 2017	95.71	95.79	94.44	95.32	8,048,793	+0.01(+0.01%)
Oct 09, 2017	96.49	96.66	95.19	95.31	5,670,550	-0.48(-0.50%)
Oct 06, 2017	95.67	95.98	95.09	95.79	4,555,200	-0.04(-0.04%)
Oct 05, 2017	96.33	96.55	95.74	95.82	4,948,264	-0.42(-0.44%)
Oct 04, 2017	96.43	96.61	95.91	96.25	5,355,168	-0.23(-0.24%)
Oct 03, 2017	95.77	96.53	95.63	96.48	5,691,221	+0.89(+0.93%)
Oct 02, 2017	95.06	96.14	94.87	95.59	7,232,188	+1.23(+1.31%)
Sep 29, 2017	93.70	94.37	93.48	94.35	8,551,930	+0.50(+0.53%)
Sep 28, 2017	94.54	94.81	93.81	93.85	7,469,220	-1.14(-1.20%)
Sep 27, 2017		95.26	93.82	94.99	7,936,277	+0.58(+0.62%)
Sep 26, 2017	95.37	95.47	94.39	94.41	6,498,581	-0.90(-0.94%)
Sep 25, 2017	94.38	95.38	94.21	95.31	7,826,525	+0.93(+0.98%)
Sep 22, 2017	94.33	94.75	94.31	94.38	6,643,458	-0.28(-0.29%)
Sep 21, 2017	94.94	95.14	94.52	94.66	5,179,759	-0.31(-0.32%)
Sep 20, 2017	94.53	95.03	94.40	94.96	6,747,662	+0.75(+0.79%)
Sep 19, 2017	94.03	94.45	93.88	94.22	7,281,991	+0.32(+0.34%)
Sep 18, 2017	94.18	94.49	93.54	93.90	7,320,755	-0.40(-0.43%)
Sep 15, 2017	93.85	94.70	93.81	94.30	24,937,772	+0.59(+0.63%)
Sep 14, 2017	94.56	94.61	93.36	93.71	10,143,750	-0.88(-0.93%)
Sep 13, 2017	94.03	94.71	93.82	94.59	7,955,441	+0.89(+0.95%)
Sep 12, 2017	93.41	94.15	92.97	93.70	9,559,359	+0.77(+0.82%)
Sep 11, 2017	93.71	93.82	92.81	92.93	10,039,546	+0.02(+0.02%)
Sep 08, 2017	92.36	93.32	92.14	92.91	13,735,625	+0.01(+0.01%)
Sep 07, 2017	97.20	97.50	92.08	92.91	27,595,962	-4.25(-4.37%)
Sep 06, 2017	97.40	97.67	96.57	97.16	7,867,007	-0.10(-0.10%)
Sep 05, 2017	97.63	98.16	96.58	97.25	10,021,921	+0.10(+0.10%)

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.