Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	106.47	106.47	103.73	104.20	326,562	-3.22(-3.00%)
Nov 29, 2017	111.31	111.31	106.73	107.42	320,017	-5.43(-4.81%)
Nov 28, 2017	112.94	113.82	111.53	112.85	246,583	+2.38(+2.15%)
Nov 27, 2017	112.60	112.60	110.23	110.47	272,177	-4.75(-4.12%)
Nov 24, 2017	115.10	115.58	114.73	115.22	85,455	-0.95(-0.82%)
Nov 22, 2017	116.40	117.01	114.96	116.17	134,893	+0.88(+0.76%)
Nov 21, 2017	114.84	116.63	114.81	115.29	230,686	+4.54(+4.10%)
Nov 20, 2017	108.86	111.13	108.78	110.75	139,923	+1.55(+1.41%)
Nov 17, 2017	108.56	110.47	108.44	109.20	266,009	+1.61(+1.50%)
Nov 16, 2017	105.66	108.44	105.66	107.59	375,274	+6.19(+6.10%)
Nov 15, 2017	101.31	102.12	99.95	101.41	166,300	-1.64(-1.59%)
Nov 14, 2017	104.40	104.77	102.55	103.04	122,115	-2.08(-1.97%)
Nov 13, 2017	104.64	105.71	103.90	105.12	85,541	-0.73(-0.69%)
Nov 10, 2017	106.65	106.75	105.11	105.85	138,371	-1.38(-1.29%)
Nov 09, 2017	106.96	107.86	104.74	107.23	233,841	-1.95(-1.78%)
Nov 08, 2017	108.62	109.38	108.11	109.18	187,605	+1.40(+1.30%)
Nov 07, 2017	109.53	109.87	107.24	107.78	137,816	-2.06(-1.87%)
Nov 06, 2017	107.76	109.88	107.76	109.83	177,863	+3.40(+3.20%)
Nov 03, 2017	107.56	107.56	104.51	106.43	186,034	-1.49(-1.38%)
Nov 02, 2017	107.88	108.21	106.47	107.92	99,407	+0.38(+0.36%)
Nov 01, 2017	108.67	109.71	107.35	107.54	167,875	+1.76(+1.66%)
Oct 31, 2017	104.91	105.87	104.45	105.78	168,080	+2.67(+2.59%)
Oct 30, 2017	103.99	104.79	102.67	103.11	159,587	-2.03(-1.93%)
Oct 27, 2017	102.09	105.31	101.47	105.14	259,305	+4.46(+4.43%)
Oct 26, 2017	102.96	103.50	100.59	100.68	157,148	-2.10(-2.05%)
Oct 25, 2017	104.48	105.03	100.33	102.79	235,470	-0.80(-0.77%)
Oct 24, 2017	104.11	105.08	103.43	103.58	101,848	+0.06(+0.06%)
Oct 23, 2017	105.50	105.50	103.37	103.52	314,620	-2.43(-2.30%)
Oct 20, 2017	106.48	106.54	105.50	105.95	205,933	+0.93(+0.89%)
Oct 19, 2017	104.50	105.04	103.59	105.02	286,950	-2.73(-2.54%)
Oct 18, 2017	108.19	108.81	107.13	107.75	124,934	+0.71(+0.67%)
Oct 17, 2017	108.04	108.04	106.38	107.04	134,193	-1.70(-1.56%)
Oct 16, 2017	109.72	109.96	108.58	108.74	126,438	-0.10(-0.09%)
Oct 13, 2017	108.82	109.53	108.54	108.84	172,877	+2.71(+2.56%)
Oct 12, 2017	106.42	106.85	105.78	106.12	123,056	+0.00(+0.00%)
Oct 11, 2017	104.73	106.28	104.67	106.12	153,508	+1.50(+1.43%)
Oct 10, 2017	104.01	104.96	103.69	104.62	230,602	+2.96(+2.91%)
Oct 09, 2017	100.98	101.73	100.66	101.66	120,159	-0.25(-0.24%)
Oct 06, 2017	100.56	102.15	99.89	101.91	225,517	-1.57(-1.52%)
Oct 05, 2017	102.53	104.36	102.46	103.48	200,188	+2.08(+2.06%)
Oct 04, 2017	101.16	102.00	100.88	101.40	140,536	+0.03(+0.03%)
Oct 03, 2017	99.04	101.44	98.96	101.37	271,550	+4.43(+4.57%)
Oct 02, 2017	96.69	98.08	96.65	96.94	199,427	+0.27(+0.28%)
Sep 29, 2017	95.57	97.46	95.07	96.66	355,342	+3.05(+3.26%)
Sep 28, 2017	92.35	93.83	92.21	93.61	92,219	-0.26(-0.27%)
Sep 27, 2017	93.82	94.36	92.20	93.86	265,371	-1.12(-1.18%)
Sep 26, 2017	96.17	96.51	94.37	94.99	153,327	-0.79(-0.82%)
Sep 25, 2017	98.22	98.22	94.48	95.77	302,242	-4.88(-4.85%)
Sep 22, 2017	100.79	101.25	100.22	100.66	104,263	-1.85(-1.80%)
Sep 21, 2017	103.30	103.46	101.88	102.50	107,234	-0.03(-0.03%)
Sep 20, 2017	103.88	104.40	99.63	102.53	348,186	-1.35(-1.30%)
Sep 19, 2017	103.43	103.88	102.55	103.88	141,758	+0.69(+0.66%)
Sep 18, 2017	104.07	104.65	102.84	103.20	192,614	+0.92(+0.90%)
Sep 15, 2017	100.87	102.62	100.34	102.27	158,318	+1.86(+1.86%)
Sep 14, 2017	98.92	100.55	98.67	100.41	143,071	+0.73(+0.73%)
Sep 13, 2017	99.87	100.47	98.97	99.68	203,320	-1.47(-1.46%)
Sep 12, 2017	101.13	101.75	100.78	101.15	186,194	-0.53(-0.52%)
Sep 11, 2017	100.02	101.81	100.02	101.68	224,556	+4.02(+4.12%)
Sep 08, 2017	99.09	99.10	97.19	97.66	190,660	-1.99(-2.00%)
Sep 07, 2017	98.97	99.65	98.62	99.65	121,938	+2.14(+2.19%)
Sep 06, 2017	96.83	97.85	96.34	97.51	118,031	+1.86(+1.94%)
Sep 05, 2017	97.23	97.87	94.29	95.66	308,541	-3.92(-3.94%)

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.