Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	116.86	117.45	115.79	116.96	211,195	+1.03(+0.88%)
Nov 29, 2017	114.96	116.08	113.64	115.94	138,047	+1.27(+1.11%)
Nov 28, 2017	112.52	114.81	111.74	114.67	139,252	+2.59(+2.31%)
Nov 27, 2017	111.98	112.67	111.88	112.08	139,493	+0.63(+0.57%)
Nov 24, 2017	112.52	112.52	111.00	111.44	80,008	-0.88(-0.78%)
Nov 22, 2017	114.23	114.23	112.32	112.32	110,263	-1.76(-1.54%)
Nov 21, 2017	111.93	114.18	111.05	114.08	207,091	+2.25(+2.01%)
Nov 20, 2017	110.17	111.98	110.17	111.83	109,118	+2.10(+1.91%)
Nov 17, 2017	108.51	109.88	107.98	109.73	114,617	+0.44(+0.40%)
Nov 16, 2017	107.68	109.73	107.68	109.30	171,105	+2.15(+2.01%)
Nov 15, 2017	107.29	107.93	106.85	107.15	163,431	-1.03(-0.95%)
Nov 14, 2017	107.34	108.51	107.34	108.17	140,619	+0.24(+0.23%)
Nov 13, 2017	106.02	108.17	104.90	107.93	186,556	+1.27(+1.19%)
Nov 10, 2017	104.36	106.80	104.29	106.66	175,930	+1.91(+1.82%)
Nov 09, 2017	105.44	105.92	102.26	104.75	195,031	-0.68(-0.65%)
Nov 08, 2017	105.00	105.68	103.44	105.44	230,203	+0.05(+0.05%)
Nov 07, 2017	105.68	105.73	104.66	105.39	101,340	-0.15(-0.14%)
Nov 06, 2017	105.63	106.56	105.09	105.53	91,124	-0.15(-0.14%)
Nov 03, 2017	103.53	106.61	103.07	105.68	152,283	+2.05(+1.98%)
Nov 02, 2017	102.75	103.87	102.36	103.63	132,638	+0.73(+0.71%)
Nov 01, 2017	105.63	105.63	101.72	102.90	250,955	-1.51(-1.45%)
Oct 31, 2017	104.56	105.73	103.58	104.41	306,878	+0.54(+0.52%)
Oct 30, 2017	106.90	107.10	103.48	103.87	217,779	-3.61(-3.36%)
Oct 27, 2017	108.81	109.15	107.34	107.49	172,206	-1.07(-0.99%)
Oct 26, 2017	107.83	109.30	107.49	108.56	181,178	+0.78(+0.72%)
Oct 25, 2017	110.42	111.57	105.53	107.78	378,996	-2.54(-2.30%)
Oct 24, 2017	103.00	112.52	103.00	110.32	523,706	+8.69(+8.55%)
Oct 23, 2017	101.68	103.04	100.41	101.63	185,223	+0.10(+0.10%)
Oct 20, 2017	100.75	101.58	100.65	101.53	139,591	+1.51(+1.51%)
Oct 19, 2017	100.50	100.94	99.67	100.02	125,515	-0.83(-0.82%)
Oct 18, 2017	101.09	101.14	100.26	100.85	133,885	+0.05(+0.05%)
Oct 17, 2017	101.24	102.31	100.51	100.80	122,876	-0.78(-0.77%)
Oct 16, 2017	101.48	102.46	101.02	101.58	160,652	+0.24(+0.24%)
Oct 13, 2017	98.45	101.43	97.57	101.33	197,043	+3.57(+3.65%)
Oct 12, 2017	97.43	97.99	97.43	97.77	121,147	+0.24(+0.25%)
Oct 11, 2017	98.65	99.58	97.38	97.53	117,408	-0.83(-0.84%)
Oct 10, 2017	99.38	99.38	97.89	98.36	76,471	-0.59(-0.59%)
Oct 09, 2017	98.36	99.04	97.77	98.94	77,341	+0.98(+1.00%)
Oct 06, 2017	97.18	98.36	97.18	97.97	106,780	+0.54(+0.55%)
Oct 05, 2017	98.40	98.60	96.78	97.43	109,356	-0.98(-0.99%)
Oct 04, 2017	99.67	100.06	98.16	98.40	135,520	-1.12(-1.13%)
Oct 03, 2017	99.38	99.72	98.26	99.53	198,380	+0.29(+0.30%)
Oct 02, 2017	98.65	99.77	98.21	99.23	217,901	+0.49(+0.49%)
Sep 29, 2017	97.57	99.04	97.48	98.75	194,228	+0.88(+0.90%)
Sep 28, 2017	96.70	98.16	96.40	97.87	156,939	+1.12(+1.16%)
Sep 27, 2017	94.11	97.18	93.67	96.74	181,152	+2.98(+3.18%)
Sep 26, 2017	92.84	93.96	92.35	93.77	177,835	+1.03(+1.11%)
Sep 25, 2017	92.79	92.98	91.81	92.74	112,557	-0.54(-0.58%)
Sep 22, 2017	93.81	94.84	93.18	93.28	139,216	-0.59(-0.62%)
Sep 21, 2017	94.79	95.01	93.81	93.86	146,437	-0.88(-0.93%)
Sep 20, 2017	95.08	95.23	94.25	94.74	160,992	+0.00(+0.00%)
Sep 19, 2017	94.74	95.13	93.42	94.74	167,891	-0.29(-0.31%)
Sep 18, 2017	93.91	95.28	93.77	95.03	200,863	+1.47(+1.57%)
Sep 15, 2017	93.23	94.35	92.93	93.57	255,636	+0.93(+1.00%)
Sep 14, 2017	92.69	93.06	92.01	92.64	108,790	-0.24(-0.26%)
Sep 13, 2017	92.01	93.42	91.91	92.89	103,318	+0.83(+0.90%)
Sep 12, 2017	90.98	92.10	90.74	92.06	75,979	+1.32(+1.45%)
Sep 11, 2017	90.83	91.27	89.96	90.74	87,228	+0.59(+0.65%)
Sep 08, 2017	88.44	90.54	88.15	90.15	114,577	+1.76(+1.99%)
Sep 07, 2017	88.00	88.88	87.37	88.39	154,919	+0.54(+0.61%)
Sep 06, 2017	87.66	88.49	87.10	87.86	182,250	+0.20(+0.22%)
Sep 05, 2017	87.17	88.34	85.32	87.66	145,636	+0.20(+0.22%)

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.