Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	70.54	70.65	69.09	69.51	17,893,308	-0.72(-1.03%)
Nov 29, 2017	70.12	70.46	69.61	70.23	14,504,386	+0.27(+0.38%)
Nov 28, 2017	69.06	70.08	68.64	69.97	14,749,926	+1.10(+1.60%)
Nov 27, 2017	69.70	70.31	68.75	68.87	20,743,130	-0.27(-0.38%)
Nov 24, 2017	69.85	69.85	68.98	69.13	6,551,090	+0.15(+0.22%)
Nov 22, 2017	69.00	69.36	67.80	68.98	14,431,310	+1.22(+1.79%)
Nov 21, 2017	68.22	68.68	67.27	67.76	20,496,592	-0.57(-0.83%)
Nov 20, 2017	68.23	68.90	67.76	68.33	16,815,574	-0.87(-1.26%)
Nov 17, 2017	69.70	70.20	69.21	69.21	15,907,507	-0.15(-0.22%)
Nov 16, 2017	70.23	70.23	68.60	69.36	23,514,476	-0.04(-0.05%)
Nov 15, 2017	66.55	69.85	66.51	69.40	37,979,392	+1.37(+2.01%)
Nov 14, 2017	71.41	71.75	66.36	68.03	82,208,392	-4.26(-5.89%)
Nov 13, 2017	77.00	78.86	71.26	72.29	68,785,136	-5.59(-7.17%)
Nov 10, 2017	75.93	78.60	75.63	77.87	26,504,882	+1.90(+2.50%)
Nov 09, 2017	76.16	76.28	75.44	75.97	13,377,270	-0.49(-0.65%)
Nov 08, 2017	76.81	77.23	76.28	76.47	10,438,856	-0.34(-0.45%)
Nov 07, 2017	76.66	76.96	76.47	76.81	10,953,041	+0.30(+0.40%)
Nov 06, 2017	77.99	78.03	76.31	76.50	15,961,293	-0.04(-0.05%)
Nov 03, 2017	75.71	77.27	75.48	76.54	17,855,594	+0.76(+1.00%)
Nov 02, 2017	76.20	76.30	74.60	75.78	21,452,276	-0.30(-0.40%)
Nov 01, 2017	76.28	77.97	75.86	76.09	24,131,008	-0.53(-0.69%)
Oct 31, 2017	77.00	77.53	76.20	76.62	25,785,358	-0.95(-1.22%)
Oct 30, 2017	78.37	78.75	77.00	77.57	25,886,012	-1.44(-1.83%)
Oct 27, 2017	80.80	80.95	78.44	79.01	25,926,464	-2.01(-2.49%)
Oct 26, 2017	81.98	82.21	80.57	81.03	22,699,460	-0.68(-0.84%)
Oct 25, 2017	83.00	83.19	80.95	81.71	29,074,758	-1.48(-1.78%)
Oct 24, 2017	84.07	84.79	82.66	83.19	35,155,540	-1.63(-1.93%)
Oct 23, 2017	89.08	89.08	84.30	84.83	49,286,796	-5.74(-6.34%)
Oct 20, 2017	84.14	90.60	83.99	90.57	50,625,496	+0.95(+1.06%)
Oct 19, 2017	87.94	90.38	87.60	89.62	19,880,496	+1.75(+1.99%)
Oct 18, 2017	88.17	88.48	87.68	87.87	9,199,528	-0.27(-0.30%)
Oct 17, 2017	88.25	88.36	87.41	88.13	15,426,849	-0.65(-0.73%)
Oct 16, 2017	87.37	89.24	87.15	88.78	13,092,148	+1.44(+1.65%)
Oct 13, 2017	87.98	88.29	87.26	87.34	10,627,903	-0.27(-0.30%)
Oct 12, 2017	87.60	87.75	86.77	87.60	15,773,033	-0.08(-0.09%)
Oct 11, 2017	87.91	88.44	87.03	87.68	21,357,032	-1.10(-1.24%)
Oct 10, 2017	90.07	90.66	88.63	88.78	21,197,952	-0.27(-0.30%)
Oct 09, 2017	91.59	91.78	88.36	89.05	36,909,472	-3.65(-3.94%)
Oct 06, 2017	92.77	93.27	91.71	92.70	10,716,847	-0.57(-0.61%)
Oct 05, 2017	92.70	93.38	91.78	93.27	9,145,764	+0.23(+0.25%)
Oct 04, 2017	94.56	94.60	92.85	93.04	8,458,105	-1.22(-1.29%)
Oct 03, 2017	93.53	94.37	92.47	94.25	8,921,326	+0.87(+0.94%)
Oct 02, 2017	92.05	93.53	91.59	93.38	11,182,184	+1.48(+1.61%)
Sep 29, 2017	92.05	92.32	91.25	91.90	8,860,237	-0.23(-0.25%)
Sep 28, 2017	92.70	92.92	91.82	92.13	9,512,253	-0.49(-0.53%)
Sep 27, 2017			92.28	92.62	14,863,101	-2.13(-2.25%)
Sep 26, 2017	95.58	95.81	94.71	94.75	10,722,784	-0.68(-0.72%)
Sep 25, 2017	94.71	95.70	94.45	95.43	11,178,568	+0.91(+0.96%)
Sep 22, 2017	94.41	95.17	94.14	94.52	10,450,492	+0.46(+0.48%)
Sep 21, 2017	92.47	94.41	91.86	94.06	13,712,657	+1.63(+1.77%)
Sep 20, 2017	91.97	92.77	91.94	92.43	10,464,251	+0.46(+0.50%)
Sep 19, 2017	92.96	93.00	91.27	91.97	11,929,813	-0.99(-1.06%)
Sep 18, 2017	91.06	93.30	90.95	92.96	13,814,312	+2.01(+2.21%)
Sep 15, 2017	91.59	91.86	90.26	90.95	17,513,256	+3.12(+3.55%)
Sep 14, 2017	87.25	87.87	86.67	87.83	11,621,236	+0.54(+0.62%)
Sep 13, 2017	86.64	87.54	86.60	87.29	10,667,182	+0.72(+0.84%)
Sep 12, 2017	86.24	86.56	85.84	86.56	13,716,140	+0.69(+0.80%)
Sep 11, 2017	86.16	86.49	85.51	85.87	11,961,377	-0.36(-0.42%)
Sep 08, 2017	86.71	86.89	85.37	86.24	12,320,458	-0.72(-0.83%)
Sep 07, 2017	88.73	88.88	86.27	86.96	22,127,108	-3.26(-3.61%)
Sep 06, 2017	90.11	90.58	89.86	90.22	15,198,288	+0.58(+0.65%)
Sep 05, 2017	90.73	90.73	88.96	89.64	12,941,124	-1.38(-1.51%)

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.