Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	92.52	93.22	91.47	91.88	3,212,161	-0.52(-0.56%)
Nov 29, 2017	94.03	94.23	90.68	92.39	3,281,740	-1.95(-2.06%)
Nov 28, 2017	94.23	94.63	93.23	94.34	2,363,402	+0.29(+0.31%)
Nov 27, 2017	95.79	95.80	93.98	94.05	1,968,247	-2.22(-2.31%)
Nov 24, 2017	95.32	96.36	95.10	96.27	703,544	+1.06(+1.11%)
Nov 22, 2017	96.66	96.71	95.16	95.21	1,752,647	-1.50(-1.55%)
Nov 21, 2017	96.73	97.44	96.32	96.71	1,867,356	+0.40(+0.42%)
Nov 20, 2017	96.16	96.96	95.96	96.30	1,326,205	+0.10(+0.10%)
Nov 17, 2017	96.51	96.75	95.24	96.21	1,576,036	-0.05(-0.05%)
Nov 16, 2017	96.09	96.79	95.81	96.26	1,668,571	+1.02(+1.07%)
Nov 15, 2017	96.71	96.71	93.71	95.24	2,397,901	-2.03(-2.09%)
Nov 14, 2017	96.14	97.73	95.98	97.27	1,662,228	+0.80(+0.83%)
Nov 13, 2017	95.59	97.00	94.96	96.47	1,374,625	-0.10(-0.10%)
Nov 10, 2017	96.81	97.50	96.16	96.57	2,197,162	-0.62(-0.64%)
Nov 09, 2017	97.70	98.48	95.80	97.19	2,471,652	-1.78(-1.79%)
Nov 08, 2017	97.37	99.05	96.97	98.96	3,170,359	+1.71(+1.76%)
Nov 07, 2017	96.09	99.04	94.24	97.25	9,348,896	-4.50(-4.42%)
Nov 06, 2017	100.79	102.90	99.97	101.75	7,083,158	+2.75(+2.77%)
Nov 03, 2017	99.39	100.09	97.21	99.00	3,154,161	+1.25(+1.28%)
Nov 02, 2017		97.87	94.98	97.75	2,741,776	+0.38(+0.40%)
Nov 01, 2017	100.16	100.23	96.72	97.36	2,989,664	-2.22(-2.23%)
Oct 31, 2017	98.31	100.41	97.46	99.58	3,211,993	+1.63(+1.66%)
Oct 30, 2017	94.81	98.22	94.57	97.96	3,218,549	+3.58(+3.79%)
Oct 27, 2017	92.96	94.78	92.49	94.38	2,610,935	+2.09(+2.26%)
Oct 26, 2017	91.83	92.48	91.62	92.29	1,167,277	+0.83(+0.91%)
Oct 25, 2017	91.76	92.70	90.42	91.46	1,543,712	-0.56(-0.61%)
Oct 24, 2017	91.60	92.74	91.18	92.02	1,766,964	+0.38(+0.42%)
Oct 23, 2017	92.41	92.80	91.37	91.63	1,721,328	-0.33(-0.36%)
Oct 20, 2017	91.37	92.11	90.83	91.97	2,082,705	+1.60(+1.77%)
Oct 19, 2017	92.18	92.22	88.92	90.37	3,589,836	-3.52(-3.75%)
Oct 18, 2017	94.07	94.30	92.46	93.88	1,192,004	-0.01(-0.01%)
Oct 17, 2017	93.22	93.98	92.84	93.89	1,140,489	+0.32(+0.35%)
Oct 16, 2017	93.72	93.84	92.81	93.57	1,256,779	+0.28(+0.30%)
Oct 13, 2017	92.30	93.70	91.97	93.29	1,432,639	+1.42(+1.54%)
Oct 12, 2017	92.04	92.74	91.77	91.87	1,261,596	-0.38(-0.41%)
Oct 11, 2017	91.01	92.43	91.01	92.25	1,317,453	+0.98(+1.07%)
Oct 10, 2017	91.84	91.97	90.37	91.27	1,179,060	-0.34(-0.37%)
Oct 09, 2017	91.98	92.02	91.35	91.61	1,173,468	-0.19(-0.21%)
Oct 06, 2017	90.41	91.90	90.24	91.80	1,662,369	+0.98(+1.08%)
Oct 05, 2017	90.76	91.13	90.05	90.82	1,277,865	+0.45(+0.50%)
Oct 04, 2017	89.39	90.42	89.04	90.37	1,558,397	+0.62(+0.69%)
Oct 03, 2017	89.46	90.13	89.02	89.74	910,567	+0.29(+0.32%)
Oct 02, 2017	89.35	89.96	88.56	89.46	1,437,321	+0.33(+0.37%)
Sep 29, 2017	88.63	89.21	88.18	89.12	1,386,081	+0.58(+0.65%)
Sep 28, 2017	88.61	89.16	87.92	88.55	1,483,641	-0.31(-0.35%)
Sep 27, 2017		89.19	87.36	88.86	1,758,715	+1.97(+2.26%)
Sep 26, 2017	87.78	88.12	86.56	86.89	2,424,482	-0.21(-0.24%)
Sep 25, 2017	89.36	89.36	86.33	87.10	2,848,407	-3.05(-3.39%)
Sep 22, 2017	88.96	90.54	88.77	90.16	1,574,830	+0.83(+0.93%)
Sep 21, 2017	90.33	90.83	88.54	89.32	2,431,549	-1.21(-1.33%)
Sep 20, 2017	94.67	94.70	89.00	90.53	4,069,667	-3.87(-4.10%)
Sep 19, 2017	94.36	95.04	93.78	94.40	1,248,106	+0.38(+0.41%)
Sep 18, 2017	96.03	96.74	93.91	94.01	2,600,525	-1.80(-1.88%)
Sep 15, 2017	93.64	95.97	93.33	95.81	2,705,485	+2.16(+2.31%)
Sep 14, 2017	92.52	94.56	92.51	93.65	1,870,463	+0.24(+0.26%)
Sep 13, 2017		93.46	92.34	93.41	1,028,226	-0.06(-0.07%)
Sep 12, 2017	94.11	94.24	93.28	93.47	1,176,858	-0.28(-0.30%)
Sep 11, 2017	92.45	93.96	92.05	93.75	1,450,457	+2.23(+2.44%)
Sep 08, 2017	92.75	93.02	91.23	91.52	1,108,537	-1.57(-1.68%)
Sep 07, 2017	93.09	93.85	92.67	93.09	1,594,666	+0.23(+0.24%)
Sep 06, 2017	94.14	94.42	92.53	92.86	1,679,709	-0.66(-0.71%)
Sep 05, 2017	93.51	95.28	92.12	93.52	2,513,670	+1.19(+1.29%)

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.