Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		84.44	84.44	84.44	0	-1.41(-1.65%)
Dec 28, 2017	85.78	86.02	85.35	85.86	1,073,059	+0.64(+0.75%)
Dec 27, 2017	84.73	85.83	84.60	85.22	1,597,276	+0.55(+0.65%)
Dec 26, 2017	83.77	86.33	83.24	84.67	2,674,508	-1.66(-1.93%)
Dec 22, 2017	86.84	87.13	86.09	86.33	1,699,227	-0.37(-0.43%)
Dec 21, 2017	87.16	88.00	86.55	86.70	2,204,305	+0.05(+0.06%)
Dec 20, 2017	85.79	87.09	85.27	86.65	2,355,578	+1.56(+1.83%)
Dec 19, 2017	85.23	85.84	84.76	85.09	2,031,203	-0.14(-0.17%)
Dec 18, 2017	84.49	85.59	84.16	85.24	2,915,865	+1.08(+1.28%)
Dec 15, 2017	84.05	84.92	83.23	84.16	4,444,503	+0.48(+0.57%)
Dec 14, 2017	84.94	85.38	83.24	83.68	3,995,953	-1.57(-1.85%)
Dec 13, 2017	86.33	86.71	85.01	85.25	2,222,665	-0.54(-0.63%)
Dec 12, 2017	85.59	86.46	84.50	85.80	2,968,046	-0.45(-0.53%)
Dec 11, 2017	85.52	86.28	85.27	86.25	2,102,966	+0.62(+0.73%)
Dec 08, 2017	87.10	87.42	85.19	85.63	2,804,079	-0.36(-0.41%)
Dec 07, 2017	87.29	87.42	84.60	85.98	4,021,137	+0.19(+0.22%)
Dec 06, 2017	84.62	86.37	82.75	85.80	6,065,260	-1.01(-1.16%)
Dec 05, 2017	86.90	88.56	84.81	86.80	3,297,516	-0.59(-0.67%)
Dec 04, 2017		91.59	87.36	87.39	4,228,588	-3.53(-3.88%)
Dec 01, 2017	92.23	92.46	89.76	90.92	3,626,294	-2.23(-2.40%)
Nov 30, 2017	93.80	94.51	92.74	93.15	3,168,171	-0.52(-0.56%)
Nov 29, 2017	95.34	95.54	91.94	93.68	3,236,797	-1.97(-2.06%)
Nov 28, 2017	95.54	95.94	94.53	95.65	2,331,036	+0.29(+0.31%)
Nov 27, 2017	97.12	97.13	95.29	95.36	1,941,292	-2.25(-2.31%)
Nov 24, 2017	96.65	97.70	96.42	97.61	693,909	+1.08(+1.11%)
Nov 22, 2017	98.00	98.05	96.48	96.53	1,728,645	-1.52(-1.55%)
Nov 21, 2017	98.08	98.79	97.66	98.05	1,841,783	+0.41(+0.42%)
Nov 20, 2017	97.50	98.31	97.30	97.64	1,308,043	+0.10(+0.10%)
Nov 17, 2017	97.85	98.09	96.56	97.54	1,554,453	-0.05(-0.05%)
Nov 16, 2017	97.42	98.14	97.14	97.60	1,645,721	+1.04(+1.07%)
Nov 15, 2017	98.05	98.05	95.01	96.56	2,365,062	-2.06(-2.09%)
Nov 14, 2017	97.47	99.09	97.31	98.62	1,639,464	+0.81(+0.82%)
Nov 13, 2017	96.91	98.34	96.28	97.81	1,355,800	-0.10(-0.10%)
Nov 10, 2017	98.16	98.86	97.50	97.91	2,167,073	-0.63(-0.64%)
Nov 09, 2017	99.06	99.85	97.13	98.54	2,437,803	-1.80(-1.79%)
Nov 08, 2017	98.72	100.43	98.32	100.34	3,126,941	+1.74(+1.76%)
Nov 07, 2017	97.43	100.42	95.55	98.60	9,220,864	-4.56(-4.42%)
Nov 06, 2017	102.19	104.33	101.36	103.16	6,986,155	+2.78(+2.77%)
Nov 03, 2017	100.77	101.48	98.56	100.37	3,110,965	+1.27(+1.28%)
Nov 02, 2017		99.23	96.30	99.10	2,704,228	+0.39(+0.40%)
Nov 01, 2017	101.55	101.62	98.07	98.71	2,948,721	-2.25(-2.23%)
Oct 31, 2017	99.67	101.80	98.82	100.97	3,168,005	+1.65(+1.66%)
Oct 30, 2017	96.13	99.58	95.89	99.32	3,174,472	+3.63(+3.79%)
Oct 27, 2017	94.25	96.10	93.78	95.69	2,575,179	+2.12(+2.27%)
Oct 26, 2017	93.10	93.77	92.89	93.57	1,151,291	+0.84(+0.91%)
Oct 25, 2017	93.03	93.99	91.67	92.73	1,522,571	-0.57(-0.61%)
Oct 24, 2017	92.87	94.03	92.45	93.30	1,742,766	+0.39(+0.42%)
Oct 23, 2017	93.70	94.09	92.64	92.91	1,697,755	-0.34(-0.36%)
Oct 20, 2017	92.64	93.39	92.09	93.24	2,054,182	+1.62(+1.77%)
Oct 19, 2017	93.46	93.50	90.16	91.62	3,540,674	-3.56(-3.75%)
Oct 18, 2017	95.38	95.61	93.75	95.19	1,175,680	-0.01(-0.01%)
Oct 17, 2017	94.51	95.28	94.13	95.19	1,124,871	+0.33(+0.35%)
Oct 16, 2017	95.03	95.15	94.09	94.87	1,239,567	+0.28(+0.30%)
Oct 13, 2017	93.58	95.00	93.24	94.58	1,413,019	+1.44(+1.54%)
Oct 12, 2017	93.31	94.03	93.04	93.15	1,244,318	-0.38(-0.41%)
Oct 11, 2017	92.28	93.71	92.28	93.53	1,299,411	+0.99(+1.07%)
Oct 10, 2017	93.11	93.24	91.63	92.53	1,162,913	-0.35(-0.37%)
Oct 09, 2017	93.26	93.30	92.61	92.88	1,157,398	-0.20(-0.21%)
Oct 06, 2017	91.66	93.17	91.50	93.07	1,639,603	+0.99(+1.08%)
Oct 05, 2017	92.02	92.39	91.30	92.08	1,260,364	+0.46(+0.50%)
Oct 04, 2017	90.63	91.67	90.27	91.62	1,537,055	+0.63(+0.69%)
Oct 03, 2017	90.70	91.38	90.25	90.99	898,097	+0.29(+0.32%)

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.