Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	109.30	109.70	108.62	108.68	711,659	+0.02(+0.01%)
Nov 29, 2017	109.24	110.48	108.54	108.66	424,327	-0.48(-0.44%)
Nov 28, 2017	107.60	109.29	107.52	109.14	318,575	+1.89(+1.76%)
Nov 27, 2017	107.35	107.95	107.14	107.25	304,337	-0.02(-0.02%)
Nov 24, 2017	107.26	107.66	106.62	107.26	141,900	+0.49(+0.46%)
Nov 22, 2017	107.44	108.03	106.47	106.77	259,959	-0.70(-0.65%)
Nov 21, 2017	107.30	107.52	106.89	107.47	278,458	+0.96(+0.90%)
Nov 20, 2017	106.04	106.58	105.79	106.51	282,441	+0.89(+0.84%)
Nov 17, 2017	106.05	106.22	104.94	105.62	328,313	-0.59(-0.55%)
Nov 16, 2017	104.70	106.57	104.70	106.21	747,502	+1.89(+1.81%)
Nov 15, 2017	104.72	105.36	103.89	104.31	589,955	-1.14(-1.08%)
Nov 14, 2017	104.71	105.91	104.64	105.45	411,724	-0.02(-0.02%)
Nov 13, 2017	104.08	106.34	103.83	105.47	314,258	+0.86(+0.82%)
Nov 10, 2017	103.68	104.71	103.19	104.61	550,894	+1.12(+1.08%)
Nov 09, 2017	104.67	105.31	103.27	103.49	434,712	-1.60(-1.52%)
Nov 08, 2017	104.87	105.43	104.41	105.08	360,387	+0.37(+0.35%)
Nov 07, 2017	104.93	105.81	103.92	104.72	491,748	-0.03(-0.03%)
Nov 06, 2017	105.14	105.69	104.61	104.75	612,284	-0.72(-0.68%)
Nov 03, 2017	104.90	105.51	104.29	105.47	415,698	+0.48(+0.45%)
Nov 02, 2017	103.65	105.34	103.14	104.99	384,439	+1.33(+1.28%)
Nov 01, 2017	103.87	103.87	102.57	103.66	430,722	+0.47(+0.45%)
Oct 31, 2017	102.37	103.99	102.20	103.19	444,777	+1.20(+1.17%)
Oct 30, 2017	104.24	104.88	101.93	102.00	398,749	-2.95(-2.81%)
Oct 27, 2017	104.36	105.19	103.06	104.94	744,870	+0.52(+0.50%)
Oct 26, 2017	103.97	104.96	103.72	104.42	536,921	+1.26(+1.23%)
Oct 25, 2017	103.68	104.65	102.92	103.16	796,684	-0.62(-0.60%)
Oct 24, 2017	101.74	104.45	101.33	103.78	1,061,428	+2.39(+2.35%)
Oct 23, 2017	102.94	104.70	101.27	101.39	1,035,534	-1.35(-1.31%)
Oct 20, 2017	100.45	104.00	99.03	102.74	1,444,428	+0.04(+0.04%)
Oct 19, 2017	102.12	103.30	100.92	102.70	692,290	-0.06(-0.06%)
Oct 18, 2017	101.57	102.93	101.57	102.76	740,201	+1.68(+1.66%)
Oct 17, 2017	102.81	102.81	100.88	101.08	492,958	-1.72(-1.67%)
Oct 16, 2017	102.28	102.95	102.22	102.79	350,575	+0.40(+0.39%)
Oct 13, 2017	102.37	102.57	102.03	102.39	516,184	+0.72(+0.71%)
Oct 12, 2017	101.07	102.51	100.81	101.67	616,587	+0.63(+0.62%)
Oct 11, 2017	102.98	103.32	100.43	101.04	678,633	-1.91(-1.85%)
Oct 10, 2017	102.33	102.96	101.75	102.95	478,734	+0.87(+0.85%)
Oct 09, 2017	102.15	102.43	101.69	102.08	311,129	-0.14(-0.14%)
Oct 06, 2017	101.75	102.41	101.42	102.22	481,167	+0.46(+0.45%)
Oct 05, 2017	101.85	102.63	100.89	101.76	537,865	-0.18(-0.18%)
Oct 04, 2017	100.65	102.09	100.41	101.95	524,527	+1.31(+1.31%)
Oct 03, 2017	100.17	100.72	99.77	100.63	724,308	+0.45(+0.45%)
Oct 02, 2017	98.78	100.47	98.78	100.18	488,067	+1.56(+1.58%)
Sep 29, 2017	100.35	101.20	98.51	98.62	763,082	-1.77(-1.76%)
Sep 28, 2017	99.13	100.53	99.00	100.39	522,430	+0.86(+0.87%)
Sep 27, 2017		99.69	98.10	99.53	585,300	+1.33(+1.36%)
Sep 26, 2017	98.17	98.65	96.92	98.20	857,904	+0.57(+0.58%)
Sep 25, 2017	96.93	97.87	96.50	97.63	602,169	+0.64(+0.66%)
Sep 22, 2017	97.16	97.59	95.61	96.98	682,913	-0.08(-0.08%)
Sep 21, 2017	97.56	97.56	96.55	97.06	621,106	-0.17(-0.17%)
Sep 20, 2017	97.52	98.06	96.81	97.23	622,312	-0.25(-0.26%)
Sep 19, 2017	96.82	97.96	96.82	97.48	641,750	+0.64(+0.66%)
Sep 18, 2017	95.53	96.92	95.53	96.84	269,476	+1.51(+1.58%)
Sep 15, 2017	95.29	95.91	94.92	95.33	763,929	+0.02(+0.02%)
Sep 14, 2017	95.26	95.81	94.59	95.32	474,891	+0.00(+0.00%)
Sep 13, 2017	96.38	96.38	95.29	95.32	449,718	-1.26(-1.30%)
Sep 12, 2017	95.75	96.71	95.34	96.57	621,036	+1.05(+1.10%)
Sep 11, 2017	94.72	96.00	94.14	95.53	577,261	+1.47(+1.57%)
Sep 08, 2017	93.01	94.30	92.48	94.05	371,914	+0.76(+0.82%)
Sep 07, 2017	92.45	93.35	91.42	93.29	542,476	+1.00(+1.09%)
Sep 06, 2017	93.82	93.82	92.19	92.29	545,432	-1.10(-1.17%)
Sep 05, 2017	93.69	94.25	92.93	93.38	322,347	-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.