Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	110.38	111.27	108.42	109.10	1,153,655	-1.26(-1.14%)
Nov 29, 2017	109.04	114.83	109.04	110.36	1,827,919	+1.20(+1.10%)
Nov 28, 2017	105.42	109.28	105.14	109.16	1,011,721	+3.62(+3.43%)
Nov 27, 2017	105.23	106.52	105.23	105.54	428,499	+0.24(+0.23%)
Nov 24, 2017	105.75	105.75	104.73	105.30	178,013	-0.38(-0.36%)
Nov 22, 2017	105.42	106.55	105.03	105.67	446,287	+0.41(+0.39%)
Nov 21, 2017	105.05	105.84	104.25	105.26	600,214	+0.54(+0.51%)
Nov 20, 2017	103.27	105.03	103.27	104.72	635,603	+1.30(+1.26%)
Nov 17, 2017	102.47	104.12	101.66	103.42	770,353	+1.03(+1.00%)
Nov 16, 2017	103.04	104.06	102.33	102.40	525,532	-0.69(-0.67%)
Nov 15, 2017	102.30	104.02	101.28	103.09	433,767	-0.29(-0.28%)
Nov 14, 2017	102.07	103.83	102.02	103.38	437,412	+0.53(+0.52%)
Nov 13, 2017	101.84	104.69	101.17	102.85	1,150,144	+0.79(+0.77%)
Nov 10, 2017	99.93	102.89	99.93	102.06	670,613	+2.37(+2.38%)
Nov 09, 2017	98.81	100.33	98.57	99.70	795,151	-0.08(-0.08%)
Nov 08, 2017	97.64	100.34	97.62	99.77	761,783	+1.81(+1.85%)
Nov 07, 2017	98.21	98.98	97.10	97.96	847,765	-0.62(-0.62%)
Nov 06, 2017	99.03	99.60	96.94	98.58	1,291,094	-1.25(-1.25%)
Nov 03, 2017	101.58	102.04	99.57	99.82	714,979	-1.42(-1.40%)
Nov 02, 2017	101.08	102.56	99.85	101.24	593,679	-0.20(-0.20%)
Nov 01, 2017	101.55	103.77	101.12	101.45	760,331	+0.18(+0.18%)
Oct 31, 2017	100.77	101.93	99.69	101.27	1,758,223	+1.01(+1.01%)
Oct 30, 2017	101.30	102.47	99.34	100.26	1,235,372	-1.41(-1.39%)
Oct 27, 2017	103.47	104.33	101.58	101.67	1,251,286	-2.03(-1.96%)
Oct 26, 2017	103.19	105.53	101.59	103.71	1,504,154	-1.62(-1.53%)
Oct 25, 2017	103.31	106.02	101.06	105.32	2,321,834	-0.01(-0.01%)
Oct 24, 2017	96.71	108.47	96.43	105.33	6,562,811	+13.90(+15.21%)
Oct 23, 2017	90.85	91.83	89.49	91.43	1,519,719	+0.39(+0.43%)
Oct 20, 2017	90.74	91.79	90.73	91.03	744,288	+0.94(+1.04%)
Oct 19, 2017	89.43	90.78	88.94	90.09	604,329	-0.04(-0.05%)
Oct 18, 2017	89.30	90.91	89.30	90.14	760,715	+1.26(+1.41%)
Oct 17, 2017	87.83	89.34	87.74	88.88	531,143	+0.42(+0.47%)
Oct 16, 2017	88.29	88.91	87.74	88.46	827,270	+0.34(+0.39%)
Oct 13, 2017	89.82	89.90	87.85	88.12	793,159	-1.13(-1.26%)
Oct 12, 2017	89.63	90.43	88.98	89.25	746,881	-0.54(-0.60%)
Oct 11, 2017	90.29	90.39	89.13	89.78	591,007	-0.43(-0.47%)
Oct 10, 2017	89.54	90.93	89.30	90.21	666,680	+0.88(+0.99%)
Oct 09, 2017	89.51	90.02	88.86	89.33	433,968	+0.41(+0.46%)
Oct 06, 2017	88.84	89.09	86.83	88.92	916,007	-0.49(-0.55%)
Oct 05, 2017	90.45	90.56	86.42	89.41	1,791,081	-0.92(-1.02%)
Oct 04, 2017	90.63	91.87	90.09	90.33	552,170	-0.53(-0.58%)
Oct 03, 2017	90.96	92.01	89.50	90.86	962,773	+0.14(+0.15%)
Oct 02, 2017	89.19	91.05	89.19	90.73	881,138	+1.26(+1.40%)
Sep 29, 2017	89.25	90.44	89.16	89.47	1,141,188	+0.22(+0.25%)
Sep 28, 2017	89.80	89.97	88.13	89.25	748,924	-0.14(-0.15%)
Sep 27, 2017	90.17	90.69	88.75	89.38	1,028,200	-0.17(-0.19%)
Sep 26, 2017	91.44	91.71	89.53	89.55	946,206	-1.68(-1.85%)
Sep 25, 2017	91.56	92.74	90.56	91.24	963,578	-0.58(-0.63%)
Sep 22, 2017	92.63	92.73	91.61	91.82	511,262	-0.75(-0.81%)
Sep 21, 2017	91.64	92.64	91.04	92.57	621,818	+0.62(+0.67%)
Sep 20, 2017	91.21	92.06	89.53	91.96	672,902	+0.81(+0.89%)
Sep 19, 2017	92.35	92.56	90.76	91.14	696,786	-0.32(-0.36%)
Sep 18, 2017	90.79	92.11	90.48	91.47	764,499	+0.94(+1.04%)
Sep 15, 2017	89.78	92.38	89.54	90.53	2,075,947	-0.33(-0.36%)
Sep 14, 2017	87.52	91.91	87.52	90.85	2,511,310	+3.73(+4.28%)
Sep 13, 2017	83.63	87.59	83.23	87.13	1,330,910	+3.54(+4.24%)
Sep 12, 2017	84.80	84.80	83.16	83.59	829,870	-1.06(-1.25%)
Sep 11, 2017	84.45	84.77	83.29	84.65	410,040	+0.77(+0.92%)
Sep 08, 2017	83.95	84.84	82.94	83.88	636,787	-0.43(-0.51%)
Sep 07, 2017	85.46	86.20	83.54	84.30	837,287	-1.02(-1.19%)
Sep 06, 2017	82.71	85.65	82.69	85.32	2,406,218	+2.64(+3.20%)
Sep 05, 2017	80.62	82.74	79.66	82.68	1,121,435	+1.69(+2.09%)

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.