Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	100.71	102.63	100.38	102.19	296,626	+2.02(+2.02%)
Oct 30, 2017	102.65	103.06	100.09	100.17	283,861	-3.22(-3.11%)
Oct 27, 2017	104.50	106.65	101.70	103.39	208,418	+0.17(+0.16%)
Oct 26, 2017	102.56	103.97	102.11	103.22	344,128	+1.11(+1.09%)
Oct 25, 2017	102.03	102.15	100.67	102.11	111,617	-0.12(-0.12%)
Oct 24, 2017	101.74	102.61	101.53	102.23	77,053	+1.03(+1.02%)
Oct 23, 2017	101.99	102.23	101.06	101.20	74,985	-0.62(-0.61%)
Oct 20, 2017	101.20	102.17	100.75	101.82	124,027	+1.20(+1.19%)
Oct 19, 2017	100.67	101.20	99.60	100.62	122,910	-0.17(-0.16%)
Oct 18, 2017	100.38	101.14	99.98	100.79	109,893	+1.16(+1.16%)
Oct 17, 2017	100.87	101.37	99.18	99.63	125,325	-0.83(-0.82%)
Oct 16, 2017	99.68	100.58	99.01	100.46	106,492	+0.95(+0.95%)
Oct 13, 2017	99.18	99.68	98.56	99.51	135,901	+0.87(+0.88%)
Oct 12, 2017	98.02	98.89	97.32	98.64	140,963	+0.37(+0.38%)
Oct 11, 2017	97.45	98.35	97.36	98.27	164,099	+0.58(+0.59%)
Oct 10, 2017	97.36	97.74	96.39	97.69	186,366	+1.16(+1.20%)
Oct 09, 2017	95.80	96.66	95.80	96.54	112,790	+0.70(+0.73%)
Oct 06, 2017	94.39	96.08	94.35	95.84	192,107	+1.28(+1.35%)
Oct 05, 2017	94.89	94.93	93.36	94.56	428,336	+0.12(+0.13%)
Oct 04, 2017	97.08	97.08	93.65	94.43	331,006	-2.35(-2.43%)
Oct 03, 2017	98.81	99.63	96.37	96.79	187,409	-1.90(-1.92%)
Oct 02, 2017	96.00	98.73	95.60	98.68	215,770	+3.05(+3.19%)
Sep 29, 2017	94.39	96.27	94.37	95.63	251,577	+1.53(+1.62%)
Sep 28, 2017	94.93	95.80	94.02	94.10	280,867	-0.12(-0.13%)
Sep 27, 2017	91.63	94.27	91.09	94.23	234,629	+3.47(+3.82%)
Sep 26, 2017	89.89	91.13	89.36	90.76	144,788	+0.99(+1.10%)
Sep 25, 2017	88.94	90.02	88.49	89.77	160,668	+0.83(+0.93%)
Sep 22, 2017	88.41	89.14	88.20	88.94	121,209	+0.70(+0.80%)
Sep 21, 2017	88.12	89.23	87.87	88.24	88,366	+0.54(+0.61%)
Sep 20, 2017	88.20	88.41	87.50	87.71	99,310	-0.17(-0.19%)
Sep 19, 2017	87.33	88.20	86.93	87.87	110,199	+0.50(+0.57%)
Sep 18, 2017	87.54	89.07	87.21	87.38	118,002	-0.04(-0.05%)
Sep 15, 2017	88.37	88.57	87.17	87.42	242,675	-0.87(-0.98%)
Sep 14, 2017	87.33	88.33	86.96	88.28	155,646	+1.11(+1.28%)
Sep 13, 2017	85.31	87.17	84.98	87.17	139,404	+1.77(+2.08%)
Sep 12, 2017	84.40	85.39	83.08	85.39	133,704	+1.16(+1.37%)
Sep 11, 2017	82.71	84.69	82.63	84.24	126,173	+1.61(+1.95%)
Sep 08, 2017	81.76	82.67	81.39	82.63	137,840	+0.95(+1.16%)
Sep 07, 2017	82.92	82.92	81.39	81.68	160,980	-0.95(-1.15%)
Sep 06, 2017	81.68	83.41	81.68	82.63	150,802	+0.95(+1.16%)
Sep 05, 2017	81.64	82.13	80.61	81.68	181,168	-0.21(-0.25%)
Sep 01, 2017	81.93	82.38	81.18	81.89	127,935	+0.33(+0.40%)
Aug 31, 2017	82.46	83.19	81.39	81.56	183,864	-0.50(-0.60%)
Aug 30, 2017	82.38	83.33	81.80	82.05	163,198	+0.00(+0.00%)
Aug 29, 2017	82.63	83.25	81.06	82.05	272,244	-1.57(-1.88%)
Aug 28, 2017	78.50	85.85	78.30	83.62	921,412	+5.78(+7.42%)
Aug 25, 2017	78.71	78.96	77.35	77.84	130,435	-0.45(-0.58%)
Aug 24, 2017	78.87	79.53	77.72	78.30	97,198	-0.29(-0.37%)
Aug 23, 2017	78.87	79.12	78.42	78.58	99,860	-0.33(-0.42%)
Aug 22, 2017	78.63	79.12	78.42	78.91	117,728	+0.45(+0.58%)
Aug 21, 2017	78.21	78.79	77.72	78.46	101,817	+0.08(+0.11%)
Aug 18, 2017	77.47	78.79	76.83	78.38	117,446	+0.33(+0.42%)
Aug 17, 2017	78.75	80.32	78.05	78.05	165,762	-0.91(-1.15%)
Aug 16, 2017	80.07	80.65	78.91	78.96	91,195	-1.11(-1.39%)
Aug 15, 2017	81.67	81.67	79.82	80.07	126,944	-1.07(-1.32%)
Aug 14, 2017	79.70	81.26	79.58	81.14	254,673	+1.85(+2.33%)
Aug 11, 2017	76.91	79.62	76.74	79.29	245,195	+2.14(+2.77%)
Aug 10, 2017	77.85	78.18	77.11	77.16	132,091	-1.03(-1.31%)
Aug 09, 2017	79.00	79.33	77.69	78.18	208,907	-1.36(-1.70%)
Aug 08, 2017	82.21	82.21	79.37	79.54	203,796	-2.59(-3.15%)
Aug 07, 2017	82.86	82.86	80.69	82.12	331,812	-0.74(-0.89%)
Aug 04, 2017	85.00	85.00	79.29	82.86	362,188	-2.75(-3.21%)
Aug 03, 2017	85.49	86.60	84.96	85.61	161,839	+0.21(+0.24%)
Aug 02, 2017	86.89	87.13	84.46	85.41	105,467	-1.27(-1.47%)

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.