Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		107.90	107.90	107.90	0	-1.37(-1.25%)
Dec 28, 2017	107.73	109.27	106.68	109.27	89,928	+1.58(+1.46%)
Dec 27, 2017	107.49	108.65	107.13	107.69	142,507	+0.21(+0.19%)
Dec 26, 2017	107.07	107.65	106.45	107.49	67,113	+0.54(+0.50%)
Dec 22, 2017	106.99	107.53	105.45	106.95	85,119	+0.54(+0.51%)
Dec 21, 2017	107.11	108.07	106.20	106.41	79,367	-0.66(-0.62%)
Dec 20, 2017	107.65	108.28	105.83	107.07	151,587	-0.17(-0.15%)
Dec 19, 2017	109.81	109.81	106.95	107.24	83,510	-2.16(-1.97%)
Dec 18, 2017	108.77	110.14	107.57	109.39	189,162	+1.87(+1.74%)
Dec 15, 2017	104.58	108.36	104.58	107.53	402,072	+3.32(+3.19%)
Dec 14, 2017	106.16	106.57	103.71	104.21	190,459	-1.91(-1.80%)
Dec 13, 2017	103.17	107.20	103.17	106.12	150,986	+2.82(+2.73%)
Dec 12, 2017	103.83	104.39	102.96	103.30	136,593	-0.46(-0.44%)
Dec 11, 2017	106.12	106.12	102.67	103.75	156,234	-2.32(-2.19%)
Dec 08, 2017	105.87	106.99	104.87	106.08	171,011	+0.00(+0.00%)
Dec 07, 2017	105.16	106.66	102.84		116,049	+0.00(+0.00%)
Dec 06, 2017	105.91	106.41	104.89	105.20	140,921	-0.83(-0.78%)
Dec 05, 2017	106.70	107.11	105.45	106.03	106,217	-0.62(-0.58%)
Dec 04, 2017		107.86	106.28	106.66	154,167	-1.20(-1.12%)
Dec 01, 2017	108.65	109.52	107.07	107.86	176,877	-0.79(-0.73%)
Nov 30, 2017	108.52	109.15	107.88	108.65	152,375	+0.62(+0.58%)
Nov 29, 2017	106.78	108.13	105.85	108.03	139,695	+1.49(+1.40%)
Nov 28, 2017	105.20	106.95	103.75	106.53	256,508	+4.36(+4.27%)
Nov 27, 2017	103.09	103.92	102.05	102.17	131,228	-0.79(-0.77%)
Nov 24, 2017	102.05	103.17	101.54	102.96	71,970	+0.95(+0.94%)
Nov 22, 2017	103.05	103.07	100.10	102.01	100,442	-1.12(-1.09%)
Nov 21, 2017	101.30	103.21	100.91	103.13	161,905	+2.57(+2.56%)
Nov 20, 2017	98.65	100.64	98.07	100.56	151,233	+2.24(+2.28%)
Nov 17, 2017	97.36	99.06	96.94	98.31	120,827	+0.50(+0.51%)
Nov 16, 2017	96.45	97.94	95.99	97.82	131,789	+2.32(+2.43%)
Nov 15, 2017	95.58	96.07	94.63	95.49	124,567	-0.54(-0.56%)
Nov 14, 2017	95.33	96.53	94.87	96.03	190,253	+0.62(+0.65%)
Nov 13, 2017	95.00	96.81	94.71	95.41	126,818	+0.37(+0.39%)
Nov 10, 2017	94.91	95.95	94.17	95.04	120,448	-0.33(-0.35%)
Nov 09, 2017	95.12	95.70	94.17	95.37	159,982	-0.25(-0.26%)
Nov 08, 2017	95.12	96.15	94.54	95.62	129,149	+0.17(+0.17%)
Nov 07, 2017	97.14	98.34	95.20	95.45	247,366	-1.03(-1.07%)
Nov 06, 2017	97.72	97.72	96.39	96.48	141,799	-1.24(-1.27%)
Nov 03, 2017	95.91	98.51	95.55	97.72	184,365	+1.78(+1.85%)
Nov 02, 2017	98.92	100.28	86.03	95.95	414,379	-5.49(-5.42%)
Nov 01, 2017	103.26	103.26	101.15	101.44	162,065	-0.83(-0.81%)
Oct 31, 2017	100.78	102.70	100.45	102.27	296,414	+2.02(+2.02%)
Oct 30, 2017	102.72	103.13	100.16	100.24	283,658	-3.22(-3.11%)
Oct 27, 2017	104.58	106.73	101.77	103.46	208,269	+0.16(+0.16%)
Oct 26, 2017	102.64	104.04	102.18	103.30	343,882	+1.12(+1.09%)
Oct 25, 2017	102.10	102.22	100.74	102.18	111,538	-0.12(-0.12%)
Oct 24, 2017	101.81	102.68	101.61	102.31	76,998	+1.03(+1.02%)
Oct 23, 2017	102.06	102.31	101.13	101.28	74,931	-0.62(-0.61%)
Oct 20, 2017	101.28	102.25	100.82	101.89	123,939	+1.20(+1.19%)
Oct 19, 2017	100.74	101.28	99.67	100.70	122,822	-0.16(-0.16%)
Oct 18, 2017	100.45	101.21	100.06	100.86	109,815	+1.16(+1.16%)
Oct 17, 2017	100.94	101.44	99.25	99.71	125,235	-0.83(-0.82%)
Oct 16, 2017	99.75	100.66	99.09	100.53	106,416	+0.95(+0.95%)
Oct 13, 2017	99.25	99.75	98.63	99.58	135,803	+0.87(+0.88%)
Oct 12, 2017	98.09	98.96	97.39	98.71	140,862	+0.37(+0.38%)
Oct 11, 2017	97.52	98.42	97.43	98.34	163,982	+0.58(+0.59%)
Oct 10, 2017	97.43	97.81	96.46	97.76	186,233	+1.16(+1.20%)
Oct 09, 2017	95.86	96.73	95.86	96.61	112,709	+0.70(+0.73%)
Oct 06, 2017	94.46	96.15	94.42	95.91	191,970	+1.28(+1.35%)
Oct 05, 2017	94.96	95.00	93.43	94.63	428,029	+0.12(+0.13%)
Oct 04, 2017	97.14	97.14	93.72	94.50	330,769	-2.35(-2.43%)
Oct 03, 2017	98.88	99.71	96.44	96.86	187,275	-1.90(-1.92%)

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.