Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		100.31	100.31	100.31	0	-2.29(-2.23%)
Dec 28, 2017	104.72	105.24	102.57	102.60	312,177	-1.46(-1.40%)
Dec 27, 2017	103.67	104.28	102.45	104.06	201,405	+0.37(+0.36%)
Dec 26, 2017	103.79	104.30	101.94	103.69	265,104	-0.57(-0.55%)
Dec 22, 2017	104.83	105.57	103.87	104.26	308,913	-0.35(-0.33%)
Dec 21, 2017	103.18	106.43	103.11	104.61	540,918	+1.78(+1.73%)
Dec 20, 2017	102.82	103.33	101.33	102.83	342,093	+0.60(+0.59%)
Dec 19, 2017	103.87	104.99	102.18	102.23	587,972	-2.11(-2.02%)
Dec 18, 2017	102.00	105.22	100.78	104.34	811,294	+3.44(+3.41%)
Dec 15, 2017	99.56	101.11	98.70	100.90	829,609	+1.34(+1.35%)
Dec 14, 2017	99.50	101.23	99.02	99.56	2,071,812	-0.07(-0.07%)
Dec 13, 2017	99.00	100.50	98.72	99.63	783,884	+1.43(+1.46%)
Dec 12, 2017	99.50	99.50	97.66	98.20	568,162	-1.39(-1.40%)
Dec 11, 2017	97.15	100.51	97.15	99.59	731,852	+2.57(+2.65%)
Dec 08, 2017	97.74	99.53	96.83	97.02	1,299,836	+0.97(+1.01%)
Dec 07, 2017	95.72	97.65	95.66	96.05	729,303	+0.55(+0.58%)
Dec 06, 2017	94.69	96.45	94.06	95.50	798,417	-0.57(-0.59%)
Dec 05, 2017	96.15	98.00	94.86	96.07	785,999	-0.93(-0.96%)
Dec 04, 2017	97.35	99.76	95.31	97.00	1,808,186	+1.21(+1.26%)
Dec 01, 2017	96.60	98.71	95.61	95.79	1,399,496	-1.98(-2.03%)
Nov 30, 2017	101.23	101.47	97.51	97.77	1,470,877	-3.46(-3.42%)
Nov 29, 2017	105.35	105.86	99.11	101.23	2,082,367	-4.05(-3.85%)
Nov 28, 2017	105.59	106.70	104.14	105.28	922,753	-0.04(-0.04%)
Nov 27, 2017	109.51	110.00	105.22	105.32	1,679,561	-3.90(-3.57%)
Nov 24, 2017	112.34	112.34	109.14	109.22	713,342	-2.83(-2.53%)
Nov 22, 2017	111.02	112.95	110.78	112.05	1,210,827	+1.54(+1.39%)
Nov 21, 2017	110.07	112.76	109.42	110.51	1,275,194	+1.37(+1.26%)
Nov 20, 2017	106.70	110.75	106.70	109.14	1,088,644	+2.74(+2.58%)
Nov 17, 2017	107.77	109.39	106.09	106.40	1,024,324	-1.11(-1.03%)
Nov 16, 2017	105.52	108.20	105.34	107.51	1,073,392	+3.26(+3.13%)
Nov 15, 2017	105.99	106.21	103.21	104.25	1,056,885	-2.25(-2.11%)
Nov 14, 2017	105.81	108.62	104.92	106.50	1,007,210	+0.35(+0.33%)
Nov 13, 2017	105.50	107.23	104.40	106.15	750,288	+0.31(+0.29%)
Nov 10, 2017	106.25	108.77	105.50	105.84	706,424	-0.95(-0.89%)
Nov 09, 2017	106.61	108.00	105.27	106.79	1,313,761	-0.82(-0.76%)
Nov 08, 2017	103.50	109.36	103.20	107.61	2,737,933	+4.61(+4.48%)
Nov 07, 2017	106.22	107.00	97.42	103.00	5,885,016	-7.03(-6.39%)
Nov 06, 2017	110.36	111.14	109.61	110.03	1,044,683	+0.57(+0.52%)
Nov 03, 2017	109.15	110.00	107.03	109.46	519,542	+1.12(+1.03%)
Nov 02, 2017	114.00	114.35	107.69	108.34	1,456,452	-4.79(-4.23%)
Nov 01, 2017	108.30	113.72	108.28	113.13	1,837,110	+5.48(+5.09%)
Oct 31, 2017	105.51	108.08	105.51	107.65	579,823	+2.28(+2.16%)
Oct 30, 2017	104.01	107.33	104.01	105.37	1,000,788	+0.37(+0.35%)
Oct 27, 2017	105.95	106.28	104.04	105.00	981,265	-0.39(-0.37%)
Oct 26, 2017	108.07	108.27	105.28	105.39	1,158,300	-2.39(-2.22%)
Oct 25, 2017	111.85	114.20	107.04	107.78	1,236,757	-2.84(-2.57%)
Oct 24, 2017	111.20	111.55	110.22	110.62	426,565	-0.47(-0.42%)
Oct 23, 2017	110.52	112.37	109.77	111.09	512,328	+0.61(+0.55%)
Oct 20, 2017	112.73	113.65	110.16	110.48	792,051	-1.12(-1.00%)
Oct 19, 2017	113.10	113.11	109.80	111.60	715,157	-3.29(-2.86%)
Oct 18, 2017	114.89	115.34	113.23	114.89	328,486	+0.63(+0.55%)
Oct 17, 2017	115.64	115.68	113.59	114.26	374,822	-0.73(-0.63%)
Oct 16, 2017	116.60	117.50	114.78	114.99	623,181	-1.60(-1.37%)
Oct 13, 2017	115.90	118.10	115.28	116.59	665,833	+1.63(+1.42%)
Oct 12, 2017	113.01	115.16	112.84	114.96	719,207	+1.03(+0.90%)
Oct 11, 2017	111.93	114.60	111.26	113.93	710,954	+1.94(+1.73%)
Oct 10, 2017	113.95	114.88	110.21	111.99	1,608,244	-1.75(-1.54%)
Oct 09, 2017	115.21	115.63	113.00	113.74	1,140,060	-1.53(-1.33%)
Oct 06, 2017	115.50	116.26	114.71	115.27	1,017,256	-0.78(-0.67%)
Oct 05, 2017	116.65	117.28	115.04	116.05	626,951	-0.45(-0.39%)
Oct 04, 2017	119.00	119.00	116.06	116.50	729,965	-2.17(-1.83%)
Oct 03, 2017	116.97	119.20	116.38	118.67	1,228,361	+2.81(+2.43%)

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.