Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	82.46	82.78	80.98	81.52	813,897	-1.45(-1.75%)
Nov 29, 2017	84.44	84.44	82.40	82.97	700,802	-3.20(-3.71%)
Nov 28, 2017	86.51	86.66	85.98	86.17	326,894	-0.15(-0.17%)
Nov 27, 2017	87.05	87.12	85.78	86.32	309,896	+0.50(+0.58%)
Nov 24, 2017	86.10	86.30	85.71	85.82	362,607	+0.23(+0.27%)
Nov 22, 2017	85.41	85.97	85.35	85.59	419,111	+1.54(+1.83%)
Nov 21, 2017	83.56	84.30	83.40	84.05	426,206	+0.93(+1.12%)
Nov 20, 2017	83.00	83.41	82.55	83.12	516,397	+0.01(+0.01%)
Nov 17, 2017		83.17	82.29	83.11	546,266	+0.80(+0.97%)
Nov 16, 2017	81.88	82.51	81.82	82.31	268,827	+0.02(+0.02%)
Nov 15, 2017	82.80	83.06	81.91	82.29	500,819	+0.56(+0.68%)
Nov 14, 2017	80.87	82.00	80.65	81.74	509,700	+1.33(+1.66%)
Nov 13, 2017	80.13	80.74	80.08	80.40	184,892	+0.02(+0.02%)
Nov 10, 2017	80.97	81.71	80.33	80.39	443,976	-0.55(-0.68%)
Nov 09, 2017	80.57	81.23	80.34	80.94	668,788	-0.22(-0.27%)
Nov 08, 2017	81.51	81.58	80.84	81.16	273,527	+0.24(+0.30%)
Nov 07, 2017	81.46	81.64	80.48	80.92	426,998	-0.76(-0.93%)
Nov 06, 2017	81.18	82.28	80.80	81.68	613,440	+0.67(+0.82%)
Nov 03, 2017	81.55	81.72	80.02	81.02	696,702	+0.60(+0.75%)
Nov 02, 2017	84.35	84.70	79.71	80.41	1,992,146	-6.76(-7.75%)
Nov 01, 2017	87.63	88.20	86.88	87.17	597,732	-0.07(-0.08%)
Oct 31, 2017	87.46	87.57	86.75	87.24	240,216	-0.50(-0.57%)
Oct 30, 2017	87.28	88.51	86.99	87.74	383,486	+1.19(+1.37%)
Oct 27, 2017	86.23	87.12	86.10	86.55	372,507	+1.19(+1.39%)
Oct 26, 2017	86.44	86.46	85.11	85.36	515,820	-0.92(-1.07%)
Oct 25, 2017	86.25	86.67	86.02	86.28	334,718	-0.20(-0.24%)
Oct 24, 2017	86.88	87.00	86.22	86.49	311,608	-0.72(-0.82%)
Oct 23, 2017	86.70	87.89	86.68	87.20	411,659	+0.58(+0.67%)
Oct 20, 2017	87.02	87.07	86.13	86.63	276,143	-0.68(-0.78%)
Oct 19, 2017	87.75	87.98	86.90	87.31	382,385	+1.03(+1.19%)
Oct 18, 2017	86.61	86.98	85.93	86.28	662,874	-0.08(-0.09%)
Oct 17, 2017	86.52	86.55	85.64	86.36	404,076	-0.99(-1.14%)
Oct 16, 2017	88.97	89.16	87.00	87.36	282,406	-1.81(-2.03%)
Oct 13, 2017	89.57	89.57	88.72	89.17	356,092	+1.25(+1.42%)
Oct 12, 2017	87.72	88.45	87.49	87.91	272,190	-0.41(-0.46%)
Oct 11, 2017	88.17	88.41	86.93	88.32	577,308	+0.72(+0.82%)
Oct 10, 2017	88.53	88.60	87.49	87.60	825,134	+0.12(+0.14%)
Oct 09, 2017	87.44	87.71	87.16	87.48	260,637	+0.86(+0.99%)
Oct 06, 2017	85.42	86.68	84.92	86.62	528,184	+0.32(+0.37%)
Oct 05, 2017	86.80	86.90	86.25	86.30	342,957	-0.99(-1.13%)
Oct 04, 2017	87.29	87.65	86.81	87.28	251,917	+0.65(+0.75%)
Oct 03, 2017	86.24	87.00	86.20	86.64	238,163	+0.28(+0.32%)
Oct 02, 2017	86.67	86.98	86.11	86.36	417,418	-0.34(-0.39%)
Sep 29, 2017	87.44	87.67	86.67	86.70	363,691	-0.73(-0.83%)
Sep 28, 2017	87.04	87.93	86.89	87.43	532,171	+0.54(+0.62%)
Sep 27, 2017	86.72	87.29	86.61	86.88	437,967	-1.51(-1.71%)
Sep 26, 2017	89.42	89.72	88.18	88.39	361,188	-2.21(-2.44%)
Sep 25, 2017	88.38	90.66	88.25	90.60	578,914	+1.70(+1.91%)
Sep 22, 2017	88.56	89.30	88.10	88.91	524,881	+1.55(+1.78%)
Sep 21, 2017	86.95	88.32	86.87	87.36	406,095	-0.48(-0.55%)
Sep 20, 2017	89.56	90.38	87.02	87.83	900,804	-1.69(-1.88%)
Sep 19, 2017	89.24	89.76	89.01	89.52	259,311	+0.14(+0.16%)
Sep 18, 2017	89.72	89.89	88.92	89.38	568,383	-1.68(-1.84%)
Sep 15, 2017	91.39	91.77	90.99	91.06	658,266	-0.05(-0.06%)
Sep 14, 2017	90.11	91.63	89.96	91.11	487,998	+0.66(+0.73%)
Sep 13, 2017	91.48	91.67	90.12	90.45	457,698	-1.31(-1.42%)
Sep 12, 2017	91.95	92.26	90.99	91.76	636,129	-0.80(-0.86%)
Sep 11, 2017	93.37	94.14	92.44	92.56	666,185	-2.72(-2.85%)
Sep 08, 2017	95.64	95.75	94.43	95.27	595,053	-0.51(-0.54%)
Sep 07, 2017	94.11	96.14	93.63	95.79	1,001,752	+3.53(+3.83%)
Sep 06, 2017	93.45	93.47	91.79	92.26	511,590	-1.38(-1.47%)
Sep 05, 2017	92.83	93.71	92.64	93.63	730,883	+2.31(+2.53%)

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.