Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	92.90	93.07	92.22	92.33	221,149	-0.92(-0.98%)
Nov 29, 2017	94.46	94.62	92.35	93.25	95,438	-2.10(-2.20%)
Nov 28, 2017	95.02	95.40	94.61	95.35	90,986	+0.68(+0.72%)
Nov 27, 2017	95.45	95.84	94.55	94.67	410,501	-1.59(-1.65%)
Nov 24, 2017	96.40	96.57	95.96	96.26	38,016	-0.76(-0.78%)
Nov 22, 2017	97.06	97.24	96.71	97.02	78,261	+0.04(+0.04%)
Nov 21, 2017	96.85	97.34	96.83	96.98	285,329	+1.91(+2.01%)
Nov 20, 2017	94.69	95.20	94.68	95.07	200,773	+1.03(+1.09%)
Nov 17, 2017	94.01	94.27	94.01	94.04	120,444	-0.15(-0.16%)
Nov 16, 2017	93.55	94.56	93.55	94.18	101,699	+1.70(+1.84%)
Nov 15, 2017	92.41	92.63	91.76	92.48	117,921	-0.66(-0.71%)
Nov 14, 2017	93.74	93.91	92.86	93.14	89,805	-1.01(-1.07%)
Nov 13, 2017	94.05	94.38	93.84	94.15	89,029	+0.10(+0.11%)
Nov 10, 2017	93.99	94.05	93.76	94.05	47,072	+0.50(+0.54%)
Nov 09, 2017	93.63	93.77	92.72	93.54	81,551	-0.19(-0.20%)
Nov 08, 2017	93.78	93.92	93.54	93.73	53,692	+0.10(+0.11%)
Nov 07, 2017	94.02	94.15	93.53	93.63	59,309	+0.29(+0.31%)
Nov 06, 2017	92.47	93.39	92.47	93.34	102,237	+1.23(+1.33%)
Nov 03, 2017	92.32	92.48	91.72	92.11	102,989	-0.20(-0.22%)
Nov 02, 2017	92.44	92.58	91.82	92.31	42,927	+0.21(+0.23%)
Nov 01, 2017	92.42	92.73	92.04	92.10	70,826	+0.69(+0.76%)
Oct 31, 2017	91.02	91.44	90.99	91.41	49,225	+0.86(+0.94%)
Oct 30, 2017		91.27	90.17	90.55	61,083	-0.72(-0.79%)
Oct 27, 2017	90.74	91.33	90.29	91.27	59,293	+0.86(+0.96%)
Oct 26, 2017	90.82	90.97	90.40	90.41	153,785	-0.22(-0.24%)
Oct 25, 2017	91.51	91.73	89.99	90.62	67,222	-0.35(-0.38%)
Oct 24, 2017	91.05	91.46	90.77	90.97	87,100	-0.06(-0.07%)
Oct 23, 2017	91.61	91.61	90.94	91.03	78,344	-0.67(-0.73%)
Oct 20, 2017	91.76	92.03	91.66	91.69	50,393	+0.62(+0.68%)
Oct 19, 2017	91.01	91.41	90.42	91.07	61,269	-1.60(-1.73%)
Oct 18, 2017	92.40	92.91	92.17	92.67	42,743	+0.80(+0.87%)
Oct 17, 2017	92.39	92.39	91.87	91.87	64,278	-0.83(-0.90%)
Oct 16, 2017	92.54	92.72	92.37	92.70	53,720	+0.54(+0.58%)
Oct 13, 2017	92.13	92.48	92.10	92.16	153,481	+0.55(+0.60%)
Oct 12, 2017	91.96	91.97	91.50	91.61	79,032	-0.48(-0.52%)
Oct 11, 2017	91.62	92.10	91.58	92.08	83,773	-0.40(-0.43%)
Oct 10, 2017	91.93	92.49	91.93	92.48	136,114	+0.92(+1.00%)
Oct 09, 2017	91.36	91.75	91.20	91.57	32,268	+0.01(+0.01%)
Oct 06, 2017	91.30	91.59	91.06	91.56	48,907	-0.51(-0.55%)
Oct 05, 2017	91.18	92.12	91.18	92.07	92,878	+1.01(+1.11%)
Oct 04, 2017	91.06	91.46	90.84	91.06	42,102	-0.03(-0.03%)
Oct 03, 2017	90.52	91.10	90.32	91.08	119,964	+2.08(+2.34%)
Oct 02, 2017	89.00	89.38	88.93	89.00	44,286	+0.40(+0.45%)
Sep 29, 2017	87.74	88.73	87.52	88.60	60,058	+1.26(+1.44%)
Sep 28, 2017	86.99	87.43	86.92	87.34	38,062	-0.51(-0.58%)
Sep 27, 2017	87.71	88.01	87.31	87.85	34,926	+0.76(+0.87%)
Sep 26, 2017	87.49	87.71	86.97	87.09	37,633	+0.26(+0.30%)
Sep 25, 2017	87.97	87.97	86.34	86.83	91,873	-2.80(-3.12%)
Sep 22, 2017	89.53	90.12	89.44	89.63	24,360	-0.69(-0.77%)
Sep 21, 2017	90.66	90.66	90.06	90.32	25,201	-0.09(-0.10%)
Sep 20, 2017	90.59	90.83	89.47	90.41	34,044	+0.16(+0.17%)
Sep 19, 2017	90.17	90.31	89.92	90.25	30,726	+0.03(+0.04%)
Sep 18, 2017	89.95	90.27	89.88	90.22	53,008	+1.02(+1.14%)
Sep 15, 2017	88.78	89.36	88.68	89.20	108,825	+0.48(+0.54%)
Sep 14, 2017	88.52	88.92	88.30	88.72	43,565	-0.09(-0.10%)
Sep 13, 2017	88.46	88.93	88.46	88.81	48,128	+0.29(+0.33%)
Sep 12, 2017	88.36	88.63	88.29	88.51	101,340	+0.21(+0.23%)
Sep 11, 2017	87.62	88.32	87.62	88.31	44,420	+1.62(+1.86%)
Sep 08, 2017	87.13	87.17	86.59	86.69	45,006	-0.46(-0.53%)
Sep 07, 2017	86.73	87.15	86.72	87.15	62,251	+0.67(+0.78%)
Sep 06, 2017	86.58	86.78	86.28	86.47	63,502	+0.38(+0.44%)
Sep 05, 2017	86.45	86.84	85.76	86.09	211,561	-1.11(-1.27%)

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.