Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		101.10	101.10	101.10	0	-0.53(-0.52%)
Dec 28, 2017	101.62	101.69	100.74	101.63	606,504	+0.08(+0.08%)
Dec 27, 2017	101.94	102.41	101.20	101.55	585,933	-0.39(-0.38%)
Dec 26, 2017	101.80	102.55	101.74	101.94	588,959	+0.04(+0.04%)
Dec 22, 2017	101.36	102.47	101.14	101.90	849,808	+1.07(+1.06%)
Dec 21, 2017	100.79	101.41	100.35	100.84	1,179,129	+0.40(+0.40%)
Dec 20, 2017	98.87	100.67	98.06	100.44	1,380,975	+1.59(+1.61%)
Dec 19, 2017	98.47	100.25	98.31	98.85	1,625,170	+0.70(+0.71%)
Dec 18, 2017	97.69	98.65	97.29	98.15	1,140,169	+0.95(+0.98%)
Dec 15, 2017	96.78	97.79	96.51	97.20	1,596,487	+0.75(+0.78%)
Dec 14, 2017	95.77	96.82	95.57	96.45	1,231,507	+0.30(+0.31%)
Dec 13, 2017	95.97	96.73	95.69	96.15	711,015	+0.16(+0.17%)
Dec 12, 2017	95.99	96.64	95.47	95.99	1,159,946	+0.56(+0.59%)
Dec 11, 2017	96.08	96.70	95.04	95.42	1,288,323	-1.10(-1.14%)
Dec 08, 2017	96.52	96.78	95.64	96.52	876,816	+0.11(+0.12%)
Dec 07, 2017	96.41	96.99	95.95	96.41	881,222	-0.36(-0.37%)
Dec 06, 2017	95.90	97.12	95.50	96.77	914,490	+1.18(+1.23%)
Dec 05, 2017	97.21	97.60	95.41	95.59	1,705,336	-1.57(-1.62%)
Dec 04, 2017	94.50	97.27	94.20	97.16	1,777,841	+3.08(+3.27%)
Dec 01, 2017	94.89	94.89	93.03	94.08	1,419,131	-0.86(-0.91%)
Nov 30, 2017	95.94	97.43	94.28	94.94	1,678,529	-0.81(-0.84%)
Nov 29, 2017	93.45	97.10	93.45	95.75	1,853,401	+2.22(+2.38%)
Nov 28, 2017	92.11	93.57	91.53	93.53	1,040,290	+1.37(+1.48%)
Nov 27, 2017	90.93	92.19	90.73	92.16	870,114	+1.53(+1.69%)
Nov 24, 2017	92.15	92.18	90.48	90.63	731,724	-1.08(-1.18%)
Nov 22, 2017	92.19	92.19	91.30	91.71	853,227	-0.68(-0.74%)
Nov 21, 2017	92.77	93.12	92.00	92.40	1,349,434	-0.38(-0.41%)
Nov 20, 2017	93.24	94.15	92.49	92.78	1,811,366	-0.15(-0.16%)
Nov 17, 2017	94.40	95.32	92.15	92.93	1,742,713	-2.00(-2.11%)
Nov 16, 2017	90.50	95.46	89.21	94.93	5,167,263	+8.25(+9.52%)
Nov 15, 2017	88.04	88.21	86.43	86.68	2,595,275	-1.37(-1.55%)
Nov 14, 2017	86.50	88.39	86.12	88.04	1,624,883	+1.38(+1.60%)
Nov 13, 2017	85.65	87.35	84.86	86.66	1,861,999	+1.93(+2.28%)
Nov 10, 2017	83.19	85.22	83.19	84.73	1,107,308	+1.24(+1.48%)
Nov 09, 2017	83.14	83.78	82.53	83.49	1,584,396	+0.00(+0.00%)
Nov 08, 2017	82.33	83.74	81.98	83.49	1,817,476	+1.30(+1.58%)
Nov 07, 2017	80.68	82.23	80.41	82.19	1,739,008	+1.44(+1.78%)
Nov 06, 2017	82.54	82.57	80.66	80.76	1,374,767	-1.80(-2.18%)
Nov 03, 2017	83.35	83.89	82.40	82.56	1,007,498	-0.73(-0.88%)
Nov 02, 2017	84.90	84.90	82.77	83.29	1,384,349	-1.69(-1.99%)
Nov 01, 2017	85.50	85.56	84.77	84.98	877,818	-0.67(-0.78%)
Oct 31, 2017	83.51	85.71	83.27	85.65	2,164,312	+3.34(+4.06%)
Oct 30, 2017	83.27	83.61	82.23	82.31	2,127,935	-1.45(-1.74%)
Oct 27, 2017	84.07	84.07	82.86	83.76	1,139,100	-0.35(-0.41%)
Oct 26, 2017	83.99	84.41	83.13	84.11	1,186,043	+0.17(+0.20%)
Oct 25, 2017	84.08	84.22	82.63	83.94	1,461,406	-0.40(-0.47%)
Oct 24, 2017	84.80	85.01	83.90	84.33	879,249	-0.30(-0.35%)
Oct 23, 2017	84.27	84.74	83.77	84.63	909,852	+0.46(+0.55%)
Oct 20, 2017	84.26	84.35	83.34	84.17	1,018,788	+0.18(+0.21%)
Oct 19, 2017	83.98	84.50	83.07	83.99	1,179,727	-0.11(-0.13%)
Oct 18, 2017	84.57	84.57	83.78	84.11	934,397	-0.41(-0.49%)
Oct 17, 2017	85.21	85.58	83.70	84.52	1,450,686	-1.06(-1.24%)
Oct 16, 2017	84.89	85.80	84.89	85.58	1,482,686	+0.69(+0.81%)
Oct 13, 2017	85.99	85.99	84.67	84.89	1,599,044	-0.73(-0.85%)
Oct 12, 2017	84.10	86.02	84.10	85.62	1,587,551	+1.41(+1.67%)
Oct 11, 2017	83.83	84.52	83.77	84.21	1,484,412	+0.47(+0.56%)
Oct 10, 2017	83.39	84.04	82.97	83.74	1,771,350	+0.64(+0.77%)
Oct 09, 2017	84.30	84.54	83.02	83.11	1,962,054	-1.08(-1.29%)
Oct 06, 2017	85.29	85.29	83.99	84.19	1,547,960	-1.10(-1.29%)
Oct 05, 2017	84.96	85.75	84.64	85.29	1,187,488	+0.47(+0.55%)
Oct 04, 2017	84.24	85.24	84.01	84.82	1,214,325	+0.59(+0.70%)
Oct 03, 2017	85.00	85.05	84.13	84.23	1,205,581	-0.35(-0.41%)

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.