Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	91.11	93.65	90.63	91.77	3,976,756	+1.70(+1.88%)
Nov 29, 2017	96.19	96.38	88.78	90.07	3,856,348	-6.11(-6.36%)
Nov 28, 2017	93.59	96.24	93.59	96.19	1,861,141	+2.49(+2.65%)
Nov 27, 2017	93.03	94.34	91.82	93.70	1,475,013	-0.58(-0.62%)
Nov 24, 2017	94.00	94.62	93.42	94.28	993,148	+0.51(+0.55%)
Nov 22, 2017	94.86	94.86	93.23	93.77	1,344,078	-0.23(-0.25%)
Nov 21, 2017	92.68	94.14	92.68	94.00	1,680,762	+1.99(+2.17%)
Nov 20, 2017	91.54	92.68	91.30	92.01	1,799,836	+0.77(+0.85%)
Nov 17, 2017	94.93	95.61	91.13	91.24	1,886,847	-2.80(-2.98%)
Nov 16, 2017	92.89	96.01	92.26	94.04	2,520,478	+1.63(+1.77%)
Nov 15, 2017	91.59	92.73	90.22	92.41	2,350,127	+0.72(+0.78%)
Nov 14, 2017	90.96	91.74	90.39	91.69	2,054,856	+0.73(+0.80%)
Nov 13, 2017	90.60	91.94	90.34	90.96	2,531,477	-0.46(-0.50%)
Nov 10, 2017	91.20	92.01	90.68	91.42	2,438,937	+0.04(+0.04%)
Nov 09, 2017	95.07	95.08	90.83	91.38	2,357,570	-4.18(-4.37%)
Nov 08, 2017	96.01	96.23	94.86	95.56	1,245,114	-0.37(-0.39%)
Nov 07, 2017	94.08	95.99	93.84	95.93	1,405,404	+1.78(+1.89%)
Nov 06, 2017	94.89	94.89	93.75	94.16	1,260,744	-0.70(-0.74%)
Nov 03, 2017	94.66	95.17	94.21	94.86	1,295,403	-0.07(-0.08%)
Nov 02, 2017	93.90	94.99	93.25	94.93	1,949,743	+1.10(+1.17%)
Nov 01, 2017	98.16	98.17	92.00	93.83	2,595,396	-3.34(-3.43%)
Oct 31, 2017	96.18	97.83	95.35	97.17	3,063,589	+1.37(+1.43%)
Oct 30, 2017	96.53	96.94	95.00	95.80	2,130,204	-0.64(-0.67%)
Oct 27, 2017	96.55	97.72	92.45	96.44	2,776,048	-0.70(-0.72%)
Oct 26, 2017	95.52	97.97	95.49	97.14	2,632,138	+1.91(+2.01%)
Oct 25, 2017	95.81	96.03	93.89	95.23	1,790,156	-0.87(-0.91%)
Oct 24, 2017	96.16	96.53	95.54	96.10	1,152,487	-0.10(-0.10%)
Oct 23, 2017	97.26	97.26	95.89	96.20	1,303,091	-0.48(-0.50%)
Oct 20, 2017	97.32	97.40	96.28	96.68	936,930	+0.26(+0.27%)
Oct 19, 2017	95.24	96.44	94.39	96.42	794,520	-0.04(-0.04%)
Oct 18, 2017	96.55	96.58	94.70	96.46	967,314	+0.07(+0.07%)
Oct 17, 2017	96.24	96.64	95.25	96.39	1,232,109	+0.61(+0.63%)
Oct 16, 2017	94.60	95.83	93.80	95.78	2,330,920	+1.81(+1.93%)
Oct 13, 2017	93.91	94.68	93.54	93.97	1,127,056	+0.43(+0.46%)
Oct 12, 2017	93.60	94.38	93.25	93.54	1,050,121	+0.21(+0.22%)
Oct 11, 2017	92.87	93.83	92.62	93.34	745,019	+0.12(+0.13%)
Oct 10, 2017	93.65	93.65	92.25	93.21	963,535	+0.45(+0.48%)
Oct 09, 2017	91.68	93.22	91.59	92.76	990,970	+1.32(+1.44%)
Oct 06, 2017	90.79	91.61	90.37	91.44	1,081,599	+0.71(+0.79%)
Oct 05, 2017	92.40	92.44	90.44	90.73	1,294,461	-1.19(-1.29%)
Oct 04, 2017	91.59	91.99	90.17	91.92	1,612,964	+0.14(+0.16%)
Oct 03, 2017	93.73	93.85	91.34	91.77	1,936,297	-1.88(-2.01%)
Oct 02, 2017	94.18	94.58	92.69	93.66	1,304,392	-0.94(-0.99%)
Sep 29, 2017	93.82	94.67	92.94	94.59	1,208,914	+0.96(+1.03%)
Sep 28, 2017	92.12	93.87	92.12	93.63	2,079,852	+0.67(+0.72%)
Sep 27, 2017	89.49	93.75	88.94	92.96	2,500,822	+4.46(+5.04%)
Sep 26, 2017	89.04	89.28	87.69	88.50	948,449	+0.14(+0.16%)
Sep 25, 2017		89.69	87.80	88.36	1,618,365	-1.41(-1.57%)
Sep 22, 2017	88.68	90.15	88.68	89.77	1,354,139	+0.95(+1.08%)
Sep 21, 2017	89.02	89.24	87.95	88.81	1,605,944	-0.12(-0.14%)
Sep 20, 2017	91.23	91.41	87.98	88.94	1,968,540	-2.10(-2.30%)
Sep 19, 2017		91.89	89.73	91.03	2,025,321	+0.98(+1.09%)
Sep 18, 2017	88.36	90.42	88.07	90.05	1,760,718	+2.03(+2.30%)
Sep 15, 2017	87.12	88.21	86.78	88.03	2,744,244	+1.05(+1.21%)
Sep 14, 2017	86.19	87.40	86.04	86.97	1,114,324	+0.64(+0.74%)
Sep 13, 2017	86.38	87.24	85.69	86.33	1,447,269	-1.08(-1.24%)
Sep 12, 2017	86.64	87.61	86.14	87.41	949,303	+0.70(+0.80%)
Sep 11, 2017	84.96	87.21	84.96	86.71	1,141,225	+2.52(+2.99%)
Sep 08, 2017	84.20	85.31	83.94	84.20	756,901	-0.87(-1.02%)
Sep 07, 2017		85.16	83.67	85.06	764,070	+0.73(+0.87%)
Sep 06, 2017	83.64	84.38	82.83	84.33	1,073,047	+0.75(+0.90%)
Sep 05, 2017	83.83	84.45	82.57	83.58	953,594	-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.