Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		94.31	94.31	94.31	0	-2.50(-2.58%)
Dec 28, 2017	97.05	97.77	96.20	96.81	1,076,612	+0.51(+0.53%)
Dec 27, 2017	96.85	97.27	95.76	96.30	795,305	-0.33(-0.34%)
Dec 26, 2017	97.49	98.13	96.16	96.63	564,787	-1.50(-1.53%)
Dec 22, 2017	97.65	98.39	96.71	98.13	651,686	+0.63(+0.64%)
Dec 21, 2017	100.98	101.16	97.39	97.50	1,412,790	-3.44(-3.41%)
Dec 20, 2017	101.52	102.71	99.97	100.94	1,705,014	+0.75(+0.74%)
Dec 19, 2017	99.63	100.67	99.11	100.19	1,457,387	+0.36(+0.36%)
Dec 18, 2017	98.35	100.73	97.85	99.83	1,952,998	+5.02(+5.29%)
Dec 15, 2017	93.65	95.34	92.62	94.81	2,950,515	+1.09(+1.16%)
Dec 14, 2017	94.73	95.43	93.31	93.73	1,529,168	+0.49(+0.53%)
Dec 13, 2017	92.69	93.59	91.83	93.23	1,303,386	+0.73(+0.79%)
Dec 12, 2017	93.18	93.38	91.58	92.51	1,445,826	-0.71(-0.76%)
Dec 11, 2017	93.58	93.97	92.00	93.22	1,241,171	-0.12(-0.12%)
Dec 08, 2017	94.32	94.99	93.18	93.33	1,133,102	-0.54(-0.57%)
Dec 07, 2017	92.55	94.25	92.33	93.87	1,351,899	+1.65(+1.79%)
Dec 06, 2017	91.41	92.43	90.79	92.22	1,414,052	+0.09(+0.10%)
Dec 05, 2017	90.79	93.94	89.81	92.13	1,597,788	+1.58(+1.74%)
Dec 04, 2017	93.98	93.98	89.94	90.55	2,097,377	-2.68(-2.88%)
Dec 01, 2017	90.89	93.35	90.00	93.23	2,456,671	+1.46(+1.59%)
Nov 30, 2017	91.11	93.65	90.63	91.77	3,976,650	+1.70(+1.88%)
Nov 29, 2017	96.19	96.38	88.78	90.08	3,856,246	-6.11(-6.36%)
Nov 28, 2017	93.59	96.24	93.59	96.19	1,861,092	+2.49(+2.65%)
Nov 27, 2017	93.03	94.34	91.83	93.70	1,474,973	-0.58(-0.62%)
Nov 24, 2017	94.01	94.63	93.42	94.28	993,122	+0.51(+0.55%)
Nov 22, 2017	94.86	94.86	93.23	93.77	1,344,042	-0.23(-0.25%)
Nov 21, 2017	92.69	94.14	92.68	94.01	1,680,717	+1.99(+2.17%)
Nov 20, 2017	91.55	92.68	91.30	92.01	1,799,788	+0.77(+0.85%)
Nov 17, 2017	94.93	95.61	91.13	91.24	1,886,797	-2.80(-2.98%)
Nov 16, 2017	92.89	96.01	92.27	94.04	2,520,411	+1.63(+1.77%)
Nov 15, 2017	91.59	92.73	90.22	92.41	2,350,064	+0.72(+0.78%)
Nov 14, 2017	90.96	91.74	90.39	91.69	2,054,802	+0.73(+0.80%)
Nov 13, 2017	90.60	91.95	90.34	90.96	2,531,409	-0.46(-0.50%)
Nov 10, 2017	91.20	92.01	90.68	91.42	2,438,872	+0.04(+0.04%)
Nov 09, 2017	95.07	95.08	90.83	91.38	2,357,507	-4.18(-4.37%)
Nov 08, 2017	96.01	96.23	94.86	95.56	1,245,081	-0.37(-0.39%)
Nov 07, 2017	94.09	95.99	93.85	95.93	1,405,367	+1.78(+1.89%)
Nov 06, 2017	94.89	94.89	93.76	94.16	1,260,710	-0.70(-0.74%)
Nov 03, 2017	94.67	95.18	94.21	94.86	1,295,369	-0.07(-0.08%)
Nov 02, 2017	93.90	94.99	93.26	94.94	1,949,691	+1.10(+1.17%)
Nov 01, 2017	98.17	98.17	92.00	93.84	2,595,327	-3.34(-3.43%)
Oct 31, 2017	96.18	97.84	95.35	97.18	3,063,507	+1.37(+1.43%)
Oct 30, 2017	96.53	96.94	95.00	95.80	2,130,148	-0.64(-0.67%)
Oct 27, 2017	96.55	97.72	92.45	96.44	2,775,974	-0.70(-0.72%)
Oct 26, 2017	95.52	97.97	95.49	97.14	2,632,068	+1.91(+2.01%)
Oct 25, 2017	95.81	96.03	93.89	95.23	1,790,108	-0.87(-0.91%)
Oct 24, 2017	96.17	96.53	95.54	96.10	1,152,457	-0.10(-0.10%)
Oct 23, 2017	97.26	97.26	95.89	96.20	1,303,056	-0.48(-0.50%)
Oct 20, 2017	97.33	97.41	96.28	96.68	936,906	+0.26(+0.27%)
Oct 19, 2017	95.24	96.44	94.39	96.43	794,499	-0.04(-0.04%)
Oct 18, 2017	96.55	96.59	94.70	96.46	967,288	+0.07(+0.07%)
Oct 17, 2017	96.24	96.64	95.26	96.39	1,232,077	+0.61(+0.63%)
Oct 16, 2017	94.60	95.84	93.80	95.78	2,330,858	+1.81(+1.93%)
Oct 13, 2017	93.91	94.69	93.54	93.97	1,127,026	+0.43(+0.46%)
Oct 12, 2017	93.61	94.38	93.26	93.54	1,050,093	+0.21(+0.22%)
Oct 11, 2017	92.87	93.83	92.62	93.34	744,999	+0.12(+0.13%)
Oct 10, 2017	93.65	93.65	92.25	93.21	963,510	+0.45(+0.48%)
Oct 09, 2017	91.68	93.22	91.59	92.77	990,943	+1.32(+1.44%)
Oct 06, 2017	90.79	91.62	90.37	91.45	1,081,570	+0.71(+0.79%)
Oct 05, 2017	92.40	92.45	90.45	90.73	1,294,427	-1.19(-1.29%)
Oct 04, 2017	91.59	91.99	90.17	91.92	1,612,921	+0.14(+0.16%)
Oct 03, 2017	93.73	93.86	91.34	91.78	1,936,246	-1.88(-2.01%)

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.