Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	103.95	104.48	102.96	103.98	1,873,552	+0.32(+0.30%)
Nov 29, 2017		103.88	102.40	103.67	1,226,494	-0.31(-0.29%)
Nov 28, 2017	102.81	104.22	102.81	103.97	1,059,590	+1.88(+1.84%)
Nov 27, 2017	102.82	102.82	101.55	102.09	1,169,172	-0.44(-0.43%)
Nov 24, 2017	102.54	102.81	102.07	102.53	463,466	+0.05(+0.05%)
Nov 22, 2017	104.16	104.16	101.57	102.48	1,428,049	-1.37(-1.32%)
Nov 21, 2017	103.46	104.77	103.46	103.85	914,589	+0.23(+0.22%)
Nov 20, 2017	104.02	104.06	102.80	103.63	1,200,537	-0.23(-0.22%)
Nov 17, 2017	103.17	104.07	103.00	103.85	593,453	+0.54(+0.53%)
Nov 16, 2017	102.48	104.01	101.83	103.31	1,215,708	+0.95(+0.92%)
Nov 15, 2017	103.70	103.70	101.67	102.36	1,618,968	-1.83(-1.76%)
Nov 14, 2017	104.47	105.04	103.41	104.20	1,257,108	-0.45(-0.43%)
Nov 13, 2017	105.69	106.37	104.16	104.65	1,271,204	-1.03(-0.98%)
Nov 10, 2017	105.92	106.07	104.96	105.69	1,489,281	+0.20(+0.19%)
Nov 09, 2017	108.07	108.34	101.98	105.49	2,997,155	-4.08(-3.73%)
Nov 08, 2017	109.26	109.79	108.57	109.57	1,002,554	-0.14(-0.13%)
Nov 07, 2017	110.00	110.22	108.89	109.71	899,965	-0.29(-0.26%)
Nov 06, 2017	109.12	110.63	108.49	110.00	1,271,651	+1.38(+1.27%)
Nov 03, 2017	108.83	109.06	107.64	108.61	1,166,164	+0.43(+0.40%)
Nov 02, 2017	107.78	109.70	106.98	108.18	1,511,510	+0.51(+0.48%)
Nov 01, 2017	105.61	107.73	105.35	107.67	1,188,522	+2.93(+2.80%)
Oct 31, 2017	103.68	105.42	103.39	104.74	1,105,976	+1.30(+1.26%)
Oct 30, 2017	104.54	104.98	103.39	103.44	884,656	-0.81(-0.78%)
Oct 27, 2017	103.28	104.25	102.71	104.25	1,180,782	+0.98(+0.95%)
Oct 26, 2017	103.80	103.80	102.30	103.27	1,068,968	-0.15(-0.14%)
Oct 25, 2017	104.01	105.35	103.37	103.42	853,799	-1.82(-1.73%)
Oct 24, 2017	104.76	105.39	104.34	105.24	1,105,673	+0.89(+0.85%)
Oct 23, 2017	105.33	105.33	104.19	104.36	955,892	-0.70(-0.67%)
Oct 20, 2017	103.85	105.06	103.52	105.06	1,069,689	+1.59(+1.53%)
Oct 19, 2017	102.22	103.56	102.02	103.47	779,591	+0.62(+0.60%)
Oct 18, 2017	102.73	103.14	101.73	102.85	1,019,874	-0.13(-0.12%)
Oct 17, 2017	102.84	103.91	102.50	102.98	1,027,713	+0.62(+0.61%)
Oct 16, 2017	103.14	103.64	101.86	102.36	1,487,798	-1.53(-1.47%)
Oct 13, 2017	104.66	104.66	103.52	103.88	831,219	-0.31(-0.29%)
Oct 12, 2017	104.64	104.85	103.43	104.19	1,025,224	-0.73(-0.69%)
Oct 11, 2017	104.62	105.09	104.15	104.92	995,861	+0.09(+0.08%)
Oct 10, 2017	105.62	105.65	104.60	104.83	1,141,370	-0.33(-0.31%)
Oct 09, 2017	104.39	106.19	104.11	105.16	1,470,291	+0.66(+0.63%)
Oct 06, 2017	102.98	104.85	102.98	104.49	1,202,835	+0.62(+0.60%)
Oct 05, 2017	103.73	104.81	102.72	103.87	1,478,770	+0.24(+0.23%)
Oct 04, 2017	103.59	103.70	102.69	103.64	971,705	+0.36(+0.34%)
Oct 03, 2017	102.87	103.84	102.45	103.28	1,418,825	+1.00(+0.97%)
Oct 02, 2017	101.55	102.42	100.97	102.29	1,314,384	+0.59(+0.58%)
Sep 29, 2017	101.09	103.09	100.94	101.69	1,405,634	+0.66(+0.65%)
Sep 28, 2017	100.40	101.20	99.59	101.03	1,790,825	+0.04(+0.04%)
Sep 27, 2017	102.30	102.42	100.35	100.99	2,091,651	-1.30(-1.27%)
Sep 26, 2017	103.64	104.11	102.25	102.30	1,132,481	-1.50(-1.44%)
Sep 25, 2017	102.59	104.00	102.35	103.79	1,531,788	+1.26(+1.23%)
Sep 22, 2017	102.52	103.03	102.20	102.53	857,869	+0.19(+0.18%)
Sep 21, 2017	102.67	103.06	102.07	102.34	1,181,639	+0.11(+0.11%)
Sep 20, 2017	103.36	104.14	102.03	102.24	1,647,076	-0.84(-0.81%)
Sep 19, 2017	101.79	103.28	101.17	103.08	1,177,992	+1.38(+1.36%)
Sep 18, 2017	101.17	102.09	101.00	101.69	1,238,282	+0.72(+0.71%)
Sep 15, 2017	100.17	101.18	99.58	100.97	2,664,953	+0.86(+0.86%)
Sep 14, 2017	101.64	101.71	99.80	100.12	1,171,535	-1.60(-1.57%)
Sep 13, 2017	102.29	102.40	100.77	101.71	1,449,834	-0.26(-0.25%)
Sep 12, 2017	101.23	102.53	101.05	101.97	1,223,635	+1.22(+1.21%)
Sep 11, 2017	100.64	101.13	98.93	100.75	1,050,983	+0.61(+0.61%)
Sep 08, 2017	99.26	100.73	99.08	100.14	1,189,300	+0.81(+0.81%)
Sep 07, 2017	97.90	99.45	97.90	99.33	1,196,217	+1.19(+1.22%)
Sep 06, 2017	98.55	98.91	97.46	98.14	1,661,490	+0.13(+0.13%)
Sep 05, 2017	100.41	100.41	96.72	98.01	1,916,518	-2.76(-2.74%)

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.