Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		90.15	90.15	90.15	0	-0.17(-0.19%)
Dec 28, 2017	90.33	90.34	89.96	90.33	854,991	+0.27(+0.30%)
Dec 27, 2017	89.91	90.27	89.65	90.06	901,668	+0.22(+0.25%)
Dec 26, 2017	89.59	90.16	89.53	89.84	774,683	+0.20(+0.22%)
Dec 22, 2017	89.96	90.11	89.08	89.64	910,111	-0.09(-0.10%)
Dec 21, 2017	90.14	90.55	89.69	89.72	1,736,699	-0.18(-0.20%)
Dec 20, 2017	90.16	90.33	89.68	89.90	1,646,548	+0.03(+0.04%)
Dec 19, 2017	90.12	90.20	89.54	89.87	2,146,120	+0.19(+0.21%)
Dec 18, 2017	89.94	90.52	89.33	89.68	2,348,432	+0.16(+0.18%)
Dec 15, 2017	88.76	89.94	88.62	89.52	4,840,724	+1.14(+1.29%)
Dec 14, 2017	89.29	89.36	88.21	88.38	1,689,988	-0.58(-0.65%)
Dec 13, 2017	88.94	89.70	88.76	88.96	2,220,110	-0.19(-0.21%)
Dec 12, 2017	89.15	89.42	87.69	89.15	2,269,575	+1.01(+1.14%)
Dec 11, 2017	88.10	88.44	87.62	88.14	1,261,321	-0.11(-0.13%)
Dec 08, 2017	87.82	88.26	87.52	88.25	1,520,093	+0.34(+0.38%)
Dec 07, 2017	88.10	88.34	87.62	87.92	1,586,557	-0.46(-0.53%)
Dec 06, 2017	88.53	89.24	88.31	88.38	1,531,333	-0.16(-0.18%)
Dec 05, 2017	89.53	89.53	88.41	88.54	3,136,079	-0.67(-0.75%)
Dec 04, 2017	89.47	89.48	89.13	89.22	2,765,445	+0.45(+0.50%)
Dec 01, 2017	88.77	88.78	87.26	88.77	2,863,733	+0.38(+0.43%)
Nov 30, 2017	88.14	89.12	87.05	88.39	3,880,231	+0.60(+0.69%)
Nov 29, 2017	86.63	88.02	86.60	87.79	2,359,728	+1.24(+1.43%)
Nov 28, 2017	85.26	86.59	85.15	86.55	2,166,634	+1.27(+1.49%)
Nov 27, 2017	85.12	85.72	85.05	85.28	1,701,484	+0.28(+0.33%)
Nov 24, 2017	85.61	85.61	84.91	84.99	726,733	-0.19(-0.22%)
Nov 22, 2017	85.44	85.56	85.08	85.18	1,049,320	-0.34(-0.40%)
Nov 21, 2017	86.12	86.40	85.41	85.53	1,783,809	-0.53(-0.62%)
Nov 20, 2017	86.01	86.61	85.78	86.06	2,309,739	+0.13(+0.15%)
Nov 17, 2017	84.97	86.15	84.97	85.93	3,357,309	+0.51(+0.60%)
Nov 16, 2017	86.22	86.38	85.07	85.41	2,492,783	-0.69(-0.81%)
Nov 15, 2017	85.34	86.74	85.18	86.11	2,541,169	+0.38(+0.44%)
Nov 14, 2017	84.83	85.83	84.50	85.73	2,504,387	+0.43(+0.50%)
Nov 13, 2017	84.84	85.76	84.72	85.30	2,158,255	+0.27(+0.32%)
Nov 10, 2017	84.82	85.17	84.15	85.03	1,620,601	+0.15(+0.17%)
Nov 09, 2017	84.70	85.23	84.25	84.88	2,061,926	-0.12(-0.14%)
Nov 08, 2017	85.12	85.55	84.90	85.00	2,239,439	-0.08(-0.09%)
Nov 07, 2017	85.29	86.05	84.54	85.08	1,901,937	+0.08(+0.09%)
Nov 06, 2017	83.90	85.30	83.60	85.00	1,902,963	+1.07(+1.28%)
Nov 03, 2017	83.74	84.03	83.27	83.93	3,528,835	-0.01(-0.01%)
Nov 02, 2017	82.26	84.25	82.25	83.94	4,587,514	+3.09(+3.82%)
Nov 01, 2017	80.70	81.10	80.22	80.85	2,309,351	+0.33(+0.42%)
Oct 31, 2017	80.58	81.19	80.35	80.52	2,923,042	-0.18(-0.22%)
Oct 30, 2017	80.01	81.00	80.01	80.70	2,018,591	+0.29(+0.36%)
Oct 27, 2017	80.40	80.60	79.72	80.40	1,416,464	-0.20(-0.24%)
Oct 26, 2017	80.25	80.83	80.05	80.60	1,462,230	+0.58(+0.73%)
Oct 25, 2017	80.40	80.50	79.58	80.02	1,623,406	-0.31(-0.38%)
Oct 24, 2017	80.04	80.58	79.77	80.33	1,702,004	+0.57(+0.72%)
Oct 23, 2017	79.74	79.86	79.39	79.75	1,770,108	+0.00(+0.00%)
Oct 20, 2017	80.16	80.28	79.37	79.75	2,497,007	+0.21(+0.26%)
Oct 19, 2017	78.12	79.56	77.83	79.55	3,721,121	+1.27(+1.62%)
Oct 18, 2017	78.47	78.53	77.74	78.28	2,279,346	-0.14(-0.17%)
Oct 17, 2017	79.31	79.50	78.17	78.41	3,726,633	-0.90(-1.14%)
Oct 16, 2017	79.21	79.65	79.01	79.31	2,134,899	+0.10(+0.13%)
Oct 13, 2017	79.53	79.83	79.15	79.21	1,929,924	-0.17(-0.22%)
Oct 12, 2017	80.01	80.22	79.29	79.38	1,509,119	-0.47(-0.59%)
Oct 11, 2017	79.88	80.12	79.61	79.86	1,503,587	-0.21(-0.26%)
Oct 10, 2017	79.95	80.35	79.67	80.06	2,000,541	+0.11(+0.14%)
Oct 09, 2017	80.00	80.22	79.66	79.95	723,126	-0.08(-0.10%)
Oct 06, 2017	80.05	80.47	79.88	80.03	1,084,887	+0.09(+0.11%)
Oct 05, 2017	79.55	80.37	79.49	79.94	2,077,371	+0.28(+0.36%)
Oct 04, 2017	79.02	79.72	79.01	79.66	1,586,737	+0.65(+0.83%)
Oct 03, 2017	79.10	79.21	78.51	79.01	1,811,999	-0.24(-0.30%)

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.