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	100.73	101.63	606,536	+0.08(+0.08%)
Dec 27, 2017	101.94	102.40	101.20	101.55	585,963	-0.39(-0.38%)
Dec 26, 2017	101.80	102.55	101.73	101.94	588,990	+0.04(+0.04%)
Dec 22, 2017	101.36	102.47	101.13	101.90	849,853	+1.07(+1.06%)
Dec 21, 2017	100.78	101.40	100.34	100.83	1,179,191	+0.40(+0.40%)
Dec 20, 2017	98.87	100.66	98.06	100.43	1,381,047	+1.59(+1.61%)
Dec 19, 2017	98.46	100.24	98.30	98.84	1,625,255	+0.70(+0.71%)
Dec 18, 2017	97.69	98.65	97.28	98.14	1,140,229	+0.95(+0.98%)
Dec 15, 2017	96.78	97.79	96.51	97.19	1,596,571	+0.75(+0.78%)
Dec 14, 2017	95.77	96.81	95.57	96.44	1,231,571	+0.30(+0.31%)
Dec 13, 2017	95.96	96.72	95.69	96.14	711,053	+0.16(+0.17%)
Dec 12, 2017	95.98	96.63	95.47	95.98	1,160,007	+0.56(+0.59%)
Dec 11, 2017	96.07	96.70	95.04	95.42	1,288,391	-1.10(-1.14%)
Dec 08, 2017	96.52	96.78	95.63	96.52	876,862	+0.11(+0.12%)
Dec 07, 2017	96.40	96.99	95.95	96.40	881,268	-0.36(-0.37%)
Dec 06, 2017	95.89	97.12	95.49	96.76	914,538	+1.18(+1.23%)
Dec 05, 2017	97.21	97.59	95.41	95.58	1,705,425	-1.57(-1.62%)
Dec 04, 2017	94.49	97.27	94.19	97.15	1,777,934	+3.08(+3.27%)
Dec 01, 2017	94.88	94.88	93.03	94.08	1,419,206	-0.86(-0.91%)
Nov 30, 2017	95.94	97.42	94.28	94.94	1,678,617	-0.81(-0.84%)
Nov 29, 2017	93.45	97.10	93.45	95.74	1,853,498	+2.22(+2.38%)
Nov 28, 2017	92.11	93.56	91.52	93.52	1,040,344	+1.37(+1.48%)
Nov 27, 2017	90.93	92.18	90.73	92.16	870,159	+1.53(+1.69%)
Nov 24, 2017	92.15	92.17	90.47	90.63	731,762	-1.08(-1.18%)
Nov 22, 2017	92.19	92.19	91.29	91.71	853,272	-0.68(-0.74%)
Nov 21, 2017	92.77	93.12	91.99	92.39	1,349,505	-0.38(-0.41%)
Nov 20, 2017	93.24	94.14	92.48	92.77	1,811,461	-0.15(-0.16%)
Nov 17, 2017	94.39	95.31	92.15	92.92	1,742,805	-2.00(-2.11%)
Nov 16, 2017	90.50	95.45	89.21	94.92	5,167,533	+8.25(+9.52%)
Nov 15, 2017	88.04	88.21	86.43	86.67	2,595,411	-1.37(-1.55%)
Nov 14, 2017	86.50	88.38	86.12	88.04	1,624,968	+1.38(+1.60%)
Nov 13, 2017	85.65	87.35	84.86	86.66	1,862,096	+1.93(+2.28%)
Nov 10, 2017	83.19	85.21	83.19	84.73	1,107,366	+1.24(+1.48%)
Nov 09, 2017	83.14	83.77	82.53	83.49	1,584,479	+0.00(+0.00%)
Nov 08, 2017	82.33	83.74	81.98	83.49	1,817,571	+1.30(+1.58%)
Nov 07, 2017	80.67	82.22	80.41	82.19	1,739,099	+1.44(+1.78%)
Nov 06, 2017	82.54	82.56	80.65	80.75	1,374,839	-1.80(-2.18%)
Nov 03, 2017	83.34	83.89	82.40	82.55	1,007,551	-0.73(-0.88%)
Nov 02, 2017	84.89	84.89	82.76	83.29	1,384,421	-1.69(-1.99%)
Nov 01, 2017	85.50	85.56	84.77	84.98	877,864	-0.67(-0.78%)
Oct 31, 2017	83.51	85.71	83.26	85.65	2,164,425	+3.34(+4.06%)
Oct 30, 2017	83.26	83.61	82.23	82.30	2,128,046	-1.45(-1.74%)
Oct 27, 2017	84.06	84.06	82.86	83.76	1,139,160	-0.35(-0.41%)
Oct 26, 2017	83.98	84.41	83.13	84.10	1,186,105	+0.17(+0.20%)
Oct 25, 2017	84.07	84.22	82.63	83.93	1,461,482	-0.40(-0.47%)
Oct 24, 2017	84.80	85.01	83.89	84.33	879,295	-0.30(-0.35%)
Oct 23, 2017	84.26	84.73	83.76	84.63	909,900	+0.46(+0.55%)
Oct 20, 2017	84.26	84.35	83.34	84.17	1,018,841	+0.18(+0.21%)
Oct 19, 2017	83.97	84.50	83.07	83.99	1,179,789	-0.11(-0.13%)
Oct 18, 2017	84.56	84.56	83.77	84.10	934,445	-0.41(-0.49%)
Oct 17, 2017	85.21	85.57	83.69	84.52	1,450,761	-1.06(-1.24%)
Oct 16, 2017	84.89	85.80	84.89	85.57	1,482,764	+0.69(+0.81%)
Oct 13, 2017	85.98	85.98	84.67	84.89	1,599,127	-0.73(-0.85%)
Oct 12, 2017	84.10	86.02	84.10	85.61	1,587,634	+1.41(+1.67%)
Oct 11, 2017	83.83	84.52	83.76	84.21	1,484,490	+0.47(+0.56%)
Oct 10, 2017	83.38	84.04	82.96	83.74	1,771,443	+0.64(+0.77%)
Oct 09, 2017	84.30	84.53	83.01	83.10	1,962,157	-1.08(-1.29%)
Oct 06, 2017	85.28	85.28	83.99	84.18	1,548,041	-1.10(-1.29%)
Oct 05, 2017	84.96	85.74	84.64	85.28	1,187,550	+0.47(+0.55%)
Oct 04, 2017	84.23	85.23	84.01	84.81	1,214,389	+0.59(+0.70%)
Oct 03, 2017	84.99	85.05	84.13	84.22	1,205,644	-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.