Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	109.26	109.66	108.57	108.63	711,949	+0.02(+0.02%)
Nov 29, 2017	109.19	110.44	108.50	108.61	424,499	-0.48(-0.44%)
Nov 28, 2017	107.55	109.24	107.48	109.09	318,705	+1.89(+1.76%)
Nov 27, 2017	107.31	107.90	107.10	107.20	304,461	-0.02(-0.02%)
Nov 24, 2017	107.22	107.61	106.57	107.22	141,958	+0.49(+0.46%)
Nov 22, 2017	107.39	107.99	106.42	106.72	260,064	-0.70(-0.65%)
Nov 21, 2017	107.25	107.48	106.84	107.43	278,571	+0.96(+0.90%)
Nov 20, 2017	106.00	106.53	105.75	106.47	282,556	+0.89(+0.84%)
Nov 17, 2017	106.00	106.18	104.90	105.58	328,446	-0.59(-0.55%)
Nov 16, 2017	104.66	106.52	104.66	106.16	747,806	+1.89(+1.81%)
Nov 15, 2017	104.68	105.32	103.85	104.27	590,195	-1.14(-1.08%)
Nov 14, 2017	104.67	105.87	104.60	105.41	411,892	-0.02(-0.02%)
Nov 13, 2017	104.04	106.30	103.79	105.43	314,386	+0.86(+0.82%)
Nov 10, 2017	103.64	104.67	103.15	104.57	551,118	+1.12(+1.08%)
Nov 09, 2017	104.63	105.27	103.23	103.44	434,889	-1.60(-1.52%)
Nov 08, 2017	104.83	105.39	104.37	105.04	360,533	+0.37(+0.35%)
Nov 07, 2017	104.88	105.76	103.88	104.67	491,948	-0.03(-0.03%)
Nov 06, 2017	105.09	105.64	104.57	104.71	612,534	-0.72(-0.68%)
Nov 03, 2017	104.86	105.47	104.25	105.43	415,867	+0.48(+0.45%)
Nov 02, 2017	103.61	105.29	103.10	104.95	384,595	+1.33(+1.28%)
Nov 01, 2017	103.83	103.83	102.53	103.62	430,897	+0.47(+0.45%)
Oct 31, 2017	102.33	103.95	102.16	103.15	444,958	+1.20(+1.17%)
Oct 30, 2017	104.20	104.84	101.89	101.95	398,912	-2.95(-2.81%)
Oct 27, 2017	104.32	105.14	103.02	104.90	745,173	+0.52(+0.50%)
Oct 26, 2017	103.93	104.92	103.68	104.38	537,140	+1.26(+1.23%)
Oct 25, 2017	103.64	104.61	102.88	103.12	797,009	-0.62(-0.60%)
Oct 24, 2017	101.70	104.41	101.29	103.74	1,061,860	+2.38(+2.35%)
Oct 23, 2017	102.90	104.66	101.23	101.35	1,035,956	-1.35(-1.31%)
Oct 20, 2017	100.41	103.95	98.99	102.70	1,445,017	+0.04(+0.04%)
Oct 19, 2017	102.08	103.26	100.88	102.66	692,572	-0.06(-0.06%)
Oct 18, 2017	101.53	102.89	101.53	102.72	740,503	+1.68(+1.66%)
Oct 17, 2017	102.77	102.77	100.84	101.03	493,159	-1.72(-1.67%)
Oct 16, 2017	102.24	102.91	102.18	102.75	350,718	+0.40(+0.39%)
Oct 13, 2017	102.33	102.53	101.99	102.35	516,395	+0.72(+0.71%)
Oct 12, 2017	101.03	102.47	100.77	101.63	616,838	+0.63(+0.62%)
Oct 11, 2017	102.93	103.28	100.39	101.00	678,909	-1.91(-1.85%)
Oct 10, 2017	102.29	102.92	101.71	102.91	478,929	+0.87(+0.85%)
Oct 09, 2017	102.11	102.39	101.65	102.04	311,256	-0.14(-0.14%)
Oct 06, 2017	101.71	102.36	101.38	102.18	481,363	+0.46(+0.45%)
Oct 05, 2017	101.81	102.59	100.85	101.72	538,084	-0.18(-0.18%)
Oct 04, 2017	100.61	102.05	100.37	101.91	524,740	+1.31(+1.31%)
Oct 03, 2017	100.13	100.67	99.73	100.59	724,603	+0.45(+0.45%)
Oct 02, 2017	98.74	100.43	98.74	100.14	488,266	+1.56(+1.58%)
Sep 29, 2017	100.31	101.16	98.47	98.58	763,393	-1.77(-1.76%)
Sep 28, 2017	99.09	100.49	98.96	100.35	522,643	+0.86(+0.87%)
Sep 27, 2017		99.65	98.06	99.49	585,538	+1.33(+1.36%)
Sep 26, 2017	98.13	98.61	96.88	98.16	858,253	+0.57(+0.58%)
Sep 25, 2017	96.89	97.83	96.46	97.59	602,414	+0.64(+0.66%)
Sep 22, 2017	97.12	97.55	95.57	96.94	683,191	-0.08(-0.08%)
Sep 21, 2017	97.52	97.52	96.51	97.02	621,358	-0.17(-0.17%)
Sep 20, 2017	97.48	98.02	96.77	97.19	622,566	-0.25(-0.26%)
Sep 19, 2017	96.78	97.92	96.78	97.44	642,012	+0.64(+0.66%)
Sep 18, 2017	95.49	96.88	95.49	96.80	269,586	+1.51(+1.58%)
Sep 15, 2017	95.25	95.87	94.88	95.29	764,240	+0.02(+0.02%)
Sep 14, 2017	95.22	95.77	94.55	95.28	475,085	+0.00(+0.00%)
Sep 13, 2017	96.34	96.34	95.25	95.28	449,901	-1.26(-1.30%)
Sep 12, 2017	95.71	96.67	95.30	96.53	621,289	+1.05(+1.10%)
Sep 11, 2017	94.68	95.96	94.11	95.49	577,496	+1.47(+1.57%)
Sep 08, 2017	92.98	94.27	92.44	94.01	372,065	+0.76(+0.82%)
Sep 07, 2017	92.42	93.31	91.38	93.25	542,697	+1.00(+1.09%)
Sep 06, 2017	93.78	93.78	92.16	92.25	545,654	-1.10(-1.17%)
Sep 05, 2017	93.65	94.22	92.89	93.35	322,478	-0.45(-0.48%)

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.