Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		91.02	91.02	91.02	0	+0.95(+1.05%)
Dec 28, 2017	90.29	90.72	89.45	90.07	616,480	-0.18(-0.19%)
Dec 27, 2017	90.40	90.63	89.28	90.24	793,856	-0.07(-0.08%)
Dec 26, 2017	89.10	90.85	89.07	90.31	739,498	+1.39(+1.56%)
Dec 22, 2017	88.22	89.08	87.71	88.92	598,968	+0.77(+0.87%)
Dec 21, 2017	86.46	88.38	85.91	88.16	1,270,974	+2.01(+2.33%)
Dec 20, 2017	85.52	86.45	84.82	86.15	1,304,274	+1.13(+1.33%)
Dec 19, 2017	86.22	86.49	84.47	85.02	1,055,008	-0.64(-0.74%)
Dec 18, 2017	84.58	86.08	83.87	85.66	1,418,859	+1.70(+2.03%)
Dec 15, 2017	85.22	85.62	83.81	83.95	1,671,389	-0.65(-0.76%)
Dec 14, 2017	84.29	85.17	83.74	84.60	1,143,883	+0.55(+0.65%)
Dec 13, 2017	84.00	85.28	83.62	84.05	2,507,360	-3.42(-3.91%)
Dec 12, 2017	87.47	88.96	87.43	87.47	853,768	-0.92(-1.04%)
Dec 11, 2017	89.23	90.05	87.56	88.39	1,483,541	-1.00(-1.12%)
Dec 08, 2017	87.35	89.43	86.91	89.40	1,325,710	+2.07(+2.37%)
Dec 07, 2017	85.27	87.53	85.27	87.33	1,572,226	+2.33(+2.74%)
Dec 06, 2017	84.08	85.83	82.98	84.99	1,343,493	+1.32(+1.58%)
Dec 05, 2017	87.06	87.09	83.54	83.67	1,821,778	-3.42(-3.93%)
Dec 04, 2017	84.38	87.46	83.94	87.10	2,973,882	+3.59(+4.30%)
Dec 01, 2017	83.11	84.34	81.92	83.51	1,388,941	+0.39(+0.47%)
Nov 30, 2017	82.47	83.89	82.25	83.11	1,189,134	+0.44(+0.53%)
Nov 29, 2017	82.47	84.58	82.37	82.68	1,268,790	+0.11(+0.14%)
Nov 28, 2017	81.20	82.95	81.00	82.56	1,140,702	+1.88(+2.33%)
Nov 27, 2017	80.17	80.80	79.97	80.69	1,030,297	+0.83(+1.04%)
Nov 24, 2017	80.56	81.24	79.61	79.86	602,817	-0.45(-0.57%)
Nov 22, 2017	78.76	81.22	78.70	80.31	1,432,405	+1.46(+1.85%)
Nov 21, 2017	78.50	78.95	77.62	78.85	899,334	+0.62(+0.79%)
Nov 20, 2017	77.73	78.50	77.57	78.23	1,003,656	+0.39(+0.51%)
Nov 17, 2017	78.35	78.50	77.31	77.84	1,234,142	+0.61(+0.79%)
Nov 16, 2017	75.98	77.49	75.04	77.23	1,477,372	+1.12(+1.47%)
Nov 15, 2017	75.92	76.73	75.49	76.11	1,156,396	-0.06(-0.08%)
Nov 14, 2017	75.25	76.40	75.25	76.17	1,036,517	+0.46(+0.61%)
Nov 13, 2017	75.75	76.29	75.42	75.71	1,679,001	+0.03(+0.05%)
Nov 10, 2017	75.48	76.80	75.44	75.67	1,275,552	+0.29(+0.38%)
Nov 09, 2017	74.43	76.28	74.43	75.38	1,971,380	+0.76(+1.02%)
Nov 08, 2017	74.36	75.72	73.84	74.62	2,348,884	+0.38(+0.51%)
Nov 07, 2017	76.97	76.99	73.30	74.25	3,238,537	-2.65(-3.44%)
Nov 06, 2017	79.49	79.57	76.12	76.90	2,573,424	-2.31(-2.91%)
Nov 03, 2017	80.13	80.72	78.36	79.20	1,817,897	-0.93(-1.16%)
Nov 02, 2017	82.98	84.91	77.47	80.13	6,013,929	+1.99(+2.55%)
Nov 01, 2017	78.80	78.89	77.31	78.14	2,718,207	+0.02(+0.02%)
Oct 31, 2017	79.71	80.28	77.79	78.12	2,329,011	-2.08(-2.59%)
Oct 30, 2017	78.99	80.50	78.66	80.20	2,233,583	+0.63(+0.79%)
Oct 27, 2017	79.05	80.11	78.47	79.57	1,488,951	-0.15(-0.19%)
Oct 26, 2017	80.25	81.10	79.68	79.72	1,616,505	-0.52(-0.64%)
Oct 25, 2017	79.32	80.71	78.79	80.23	1,731,007	+1.03(+1.30%)
Oct 24, 2017	78.16	79.43	78.16	79.20	1,660,217	+0.97(+1.24%)
Oct 23, 2017	77.92	80.50	77.92	78.23	2,293,147	-0.71(-0.90%)
Oct 20, 2017	76.14	79.12	75.98	78.94	2,107,342	+3.49(+4.62%)
Oct 19, 2017	74.37	75.79	74.35	75.45	838,995	+0.92(+1.23%)
Oct 18, 2017	75.42	76.03	74.43	74.54	1,097,891	-0.59(-0.79%)
Oct 17, 2017	75.02	75.87	74.96	75.13	1,015,562	-0.03(-0.05%)
Oct 16, 2017	74.17	75.57	73.98	75.17	1,518,295	+0.88(+1.19%)
Oct 13, 2017	74.36	75.34	74.08	74.28	1,440,219	-0.19(-0.26%)
Oct 12, 2017	74.30	74.62	72.73	74.48	1,418,429	+0.05(+0.07%)
Oct 11, 2017	75.71	75.90	73.82	74.42	1,837,770	-1.76(-2.32%)
Oct 10, 2017	74.93	76.46	74.93	76.19	1,443,812	+0.24(+0.31%)
Oct 09, 2017	77.36	77.38	75.63	75.95	849,282	-1.14(-1.47%)
Oct 06, 2017	77.87	78.05	76.89	77.09	1,478,887	-1.03(-1.32%)
Oct 05, 2017	78.25	78.36	77.73	78.12	933,064	-0.04(-0.06%)
Oct 04, 2017	77.87	78.49	77.59	78.16	1,567,024	+0.82(+1.06%)
Oct 03, 2017	78.15	78.32	77.31	77.34	758,104	-0.38(-0.49%)

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.