Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	95.24	96.01	92.86	93.26	1,580,394	-1.70(-1.79%)
Nov 29, 2017	94.11	95.23	93.60	94.96	1,001,613	+1.02(+1.09%)
Nov 28, 2017	91.91	94.05	91.91	93.93	527,102	+1.77(+1.92%)
Nov 27, 2017	92.41	92.81	91.78	92.17	541,643	+0.13(+0.14%)
Nov 24, 2017	91.83	92.68	91.56	92.04	280,853	+0.34(+0.38%)
Nov 22, 2017	92.18	92.62	91.58	91.69	472,312	-0.48(-0.52%)
Nov 21, 2017	92.02	92.33	90.78	92.18	540,651	+0.61(+0.67%)
Nov 20, 2017	90.58	92.04	90.56	91.56	906,663	+1.10(+1.22%)
Nov 17, 2017	90.09	91.84	89.76	90.46	1,205,867	+0.97(+1.09%)
Nov 16, 2017	89.62	90.03	88.51	89.49	739,868	+0.14(+0.15%)
Nov 15, 2017	87.42	89.95	86.22	89.35	1,126,506	+1.58(+1.80%)
Nov 14, 2017	86.97	87.89	86.79	87.77	411,077	+0.35(+0.40%)
Nov 13, 2017	86.68	87.67	86.43	87.42	683,457	+0.59(+0.68%)
Nov 10, 2017	86.65	88.25	86.32	86.83	1,129,372	+0.33(+0.39%)
Nov 09, 2017	84.79	87.62	84.17	86.49	800,532	+1.33(+1.56%)
Nov 08, 2017	84.85	85.80	84.85	85.17	541,032	+0.07(+0.08%)
Nov 07, 2017	85.41	86.00	84.61	85.10	619,465	-0.34(-0.40%)
Nov 06, 2017	84.38	85.71	84.11	85.44	585,060	+1.38(+1.64%)
Nov 03, 2017	83.69	85.08	83.56	84.06	496,887	+0.33(+0.40%)
Nov 02, 2017	84.50	84.50	82.85	83.72	718,631	-0.76(-0.90%)
Nov 01, 2017	83.39	85.09	82.57	84.49	1,076,894	+1.50(+1.81%)
Oct 31, 2017	83.52	83.99	82.97	82.99	651,542	-0.51(-0.62%)
Oct 30, 2017	83.53	83.83	82.89	83.50	546,090	-0.39(-0.47%)
Oct 27, 2017	83.87	83.95	82.69	83.90	769,590	-0.11(-0.13%)
Oct 26, 2017	80.09	84.04	80.09	84.01	1,314,188	+3.53(+4.39%)
Oct 25, 2017	80.14	81.11	79.83	80.47	1,093,717	+0.03(+0.03%)
Oct 24, 2017	80.28	81.18	79.90	80.45	898,443	+0.69(+0.87%)
Oct 23, 2017	80.31	81.80	79.74	79.75	1,019,518	-0.66(-0.82%)
Oct 20, 2017	80.90	82.33	80.20	80.41	749,300	+0.11(+0.14%)
Oct 19, 2017	79.38	80.39	78.92	80.30	805,499	+0.31(+0.39%)
Oct 18, 2017	79.30	80.06	78.90	79.99	813,385	+1.06(+1.34%)
Oct 17, 2017	79.01	79.73	78.56	78.94	554,327	+0.09(+0.12%)
Oct 16, 2017	79.67	79.67	78.42	78.84	662,133	-0.82(-1.03%)
Oct 13, 2017	79.58	80.29	78.99	79.67	534,240	+0.09(+0.11%)
Oct 12, 2017	79.24	79.64	78.69	79.58	584,578	+0.06(+0.08%)
Oct 11, 2017	81.40	81.86	79.52	79.52	881,972	-2.16(-2.65%)
Oct 10, 2017	80.84	81.70	80.70	81.68	544,058	+1.06(+1.32%)
Oct 09, 2017	82.20	82.38	80.41	80.62	376,145	-1.48(-1.81%)
Oct 06, 2017	81.93	82.12	81.45	82.10	661,957	-0.17(-0.21%)
Oct 05, 2017	83.29	83.29	80.72	82.27	1,294,933	-1.07(-1.29%)
Oct 04, 2017	83.71	83.96	82.99	83.35	751,714	-0.21(-0.25%)
Oct 03, 2017	84.72	85.58	83.48	83.55	516,839	-1.02(-1.21%)
Oct 02, 2017	84.86	84.86	83.93	84.57	836,136	-0.15(-0.17%)
Sep 29, 2017	84.24	85.24	84.03	84.72	787,528	+0.53(+0.63%)
Sep 28, 2017	84.37	84.46	82.99	84.19	926,652	-0.27(-0.33%)
Sep 27, 2017	82.98	84.62	82.20	84.46	685,738	+1.62(+1.96%)
Sep 26, 2017	82.16	82.90	81.54	82.84	691,657	+0.97(+1.18%)
Sep 25, 2017	81.06	82.79	81.06	81.87	823,702	+0.81(+0.99%)
Sep 22, 2017	79.70	81.19	79.54	81.06	902,227	+1.07(+1.34%)
Sep 21, 2017	80.48	80.52	79.87	79.99	724,130	-0.54(-0.67%)
Sep 20, 2017	79.67	80.56	79.26	80.53	747,178	+0.69(+0.87%)
Sep 19, 2017	79.31	80.11	79.13	79.84	558,722	+0.85(+1.08%)
Sep 18, 2017	79.54	79.88	78.67	78.99	419,138	-0.34(-0.43%)
Sep 15, 2017	78.90	79.59	78.55	79.33	733,460	+0.57(+0.73%)
Sep 14, 2017	79.36	79.37	77.99	78.76	392,866	-0.90(-1.13%)
Sep 13, 2017	78.91	79.86	78.90	79.66	496,267	+0.73(+0.92%)
Sep 12, 2017	78.50	78.99	78.21	78.93	360,415	+0.75(+0.97%)
Sep 11, 2017	77.08	78.36	77.08	78.17	586,528	+1.26(+1.64%)
Sep 08, 2017	77.43	77.56	76.69	76.91	494,053	-0.63(-0.81%)
Sep 07, 2017	78.45	78.68	77.52	77.54	659,526	-0.77(-0.99%)
Sep 06, 2017	77.54	78.75	77.54	78.31	629,837	+1.14(+1.48%)
Sep 05, 2017	76.52	77.95	76.34	77.17	1,076,964	+0.96(+1.26%)

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.