Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	105.53	105.53	102.81	103.28	329,482	-3.19(-3.00%)
Nov 29, 2017	110.32	110.32	105.78	106.47	322,878	-5.38(-4.81%)
Nov 28, 2017	111.94	112.81	110.54	111.85	248,787	+2.36(+2.15%)
Nov 27, 2017	111.60	111.60	109.25	109.50	274,610	-4.70(-4.12%)
Nov 24, 2017	114.08	114.56	113.72	114.20	86,219	-0.94(-0.82%)
Nov 22, 2017	115.37	115.97	113.94	115.14	136,099	+0.87(+0.76%)
Nov 21, 2017	113.82	115.59	113.79	114.27	232,748	+4.50(+4.10%)
Nov 20, 2017	107.89	110.15	107.82	109.77	141,174	+1.53(+1.42%)
Nov 17, 2017	107.60	109.50	107.48	108.24	268,387	+1.59(+1.49%)
Nov 16, 2017	104.72	107.47	104.72	106.64	378,629	+6.13(+6.10%)
Nov 15, 2017	100.41	101.21	99.07	100.51	167,787	-1.62(-1.59%)
Nov 14, 2017	103.48	103.84	101.64	102.13	123,207	-2.06(-1.97%)
Nov 13, 2017	103.72	104.78	102.98	104.19	86,306	-0.72(-0.69%)
Nov 10, 2017	105.71	105.81	104.18	104.91	139,608	-1.37(-1.29%)
Nov 09, 2017	106.02	106.90	103.81	106.28	235,931	-1.93(-1.78%)
Nov 08, 2017	107.66	108.41	107.15	108.21	189,282	+1.39(+1.30%)
Nov 07, 2017	108.56	108.90	106.29	106.82	139,048	-2.04(-1.87%)
Nov 06, 2017	106.81	108.91	106.81	108.86	179,453	+3.37(+3.20%)
Nov 03, 2017	106.61	106.61	103.59	105.49	187,697	-1.48(-1.38%)
Nov 02, 2017	106.92	107.25	105.53	106.97	100,296	+0.38(+0.36%)
Nov 01, 2017	107.70	108.74	106.40	106.59	169,376	+1.74(+1.66%)
Oct 31, 2017	103.98	104.93	103.52	104.85	169,583	+2.64(+2.59%)
Oct 30, 2017	103.07	103.86	101.76	102.20	161,014	-2.01(-1.93%)
Oct 27, 2017	101.19	104.38	100.57	104.21	261,623	+4.42(+4.43%)
Oct 26, 2017	102.05	102.59	99.70	99.79	158,553	-2.08(-2.05%)
Oct 25, 2017	103.55	104.09	99.44	101.88	237,576	-0.79(-0.77%)
Oct 24, 2017	103.19	104.15	102.51	102.66	102,758	+0.06(+0.06%)
Oct 23, 2017	104.57	104.57	102.45	102.60	317,432	-2.41(-2.30%)
Oct 20, 2017	105.54	105.60	104.57	105.01	207,774	+0.92(+0.89%)
Oct 19, 2017	103.58	104.11	102.67	104.09	289,516	-2.71(-2.54%)
Oct 18, 2017	107.23	107.85	106.18	106.80	126,051	+0.71(+0.67%)
Oct 17, 2017	107.09	107.09	105.44	106.09	135,393	-1.69(-1.56%)
Oct 16, 2017	108.74	108.99	107.62	107.77	127,568	-0.10(-0.09%)
Oct 13, 2017	107.86	108.56	107.58	107.87	174,423	+2.69(+2.56%)
Oct 12, 2017	105.48	105.91	104.85	105.18	124,156	+0.00(+0.00%)
Oct 11, 2017	103.81	105.34	103.74	105.18	154,880	+1.49(+1.43%)
Oct 10, 2017	103.09	104.03	102.77	103.70	232,663	+2.94(+2.91%)
Oct 09, 2017	100.09	100.83	99.77	100.76	121,234	-0.24(-0.24%)
Oct 06, 2017	99.67	101.24	99.00	101.00	227,533	-1.56(-1.52%)
Oct 05, 2017	101.62	103.43	101.55	102.56	201,978	+2.07(+2.06%)
Oct 04, 2017	100.26	101.09	99.98	100.50	141,793	+0.03(+0.03%)
Oct 03, 2017	98.16	100.54	98.08	100.47	273,978	+4.39(+4.57%)
Oct 02, 2017	95.83	97.22	95.79	96.08	201,210	+0.27(+0.28%)
Sep 29, 2017	94.73	96.59	94.23	95.80	358,518	+3.03(+3.26%)
Sep 28, 2017	91.54	93.00	91.39	92.78	93,043	-0.25(-0.27%)
Sep 27, 2017	92.99	93.52	91.38	93.03	267,744	-1.11(-1.18%)
Sep 26, 2017	95.31	95.66	93.53	94.15	154,698	-0.78(-0.82%)
Sep 25, 2017	97.35	97.35	93.64	94.93	304,944	-4.84(-4.85%)
Sep 22, 2017	99.90	100.35	99.33	99.76	105,195	-1.83(-1.80%)
Sep 21, 2017	102.38	102.55	100.98	101.59	108,192	-0.03(-0.03%)
Sep 20, 2017	102.96	103.48	98.75	101.62	351,299	-1.34(-1.30%)
Sep 19, 2017	102.51	102.96	101.64	102.96	143,025	+0.68(+0.66%)
Sep 18, 2017	103.14	103.72	101.93	102.28	194,336	+0.92(+0.90%)
Sep 15, 2017	99.97	101.71	99.45	101.37	159,733	+1.85(+1.86%)
Sep 14, 2017	98.04	99.66	97.80	99.52	144,350	+0.72(+0.73%)
Sep 13, 2017	98.98	99.58	98.10	98.79	205,137	-1.46(-1.45%)
Sep 12, 2017	100.23	100.85	99.89	100.25	187,858	-0.53(-0.52%)
Sep 11, 2017	99.13	100.91	99.13	100.78	226,564	+3.99(+4.12%)
Sep 08, 2017	98.21	98.22	96.33	96.79	192,364	-1.98(-2.00%)
Sep 07, 2017	98.10	98.77	97.74	98.77	123,028	+2.12(+2.19%)
Sep 06, 2017	95.98	96.98	95.49	96.65	119,086	+1.84(+1.94%)
Sep 05, 2017	96.37	97.00	93.46	94.81	311,300	-3.89(-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.