Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		102.27	102.27	102.27	0	-0.54(-0.52%)
Dec 28, 2017	102.80	102.86	101.90	102.81	599,591	+0.08(+0.08%)
Dec 27, 2017	103.12	103.59	102.37	102.72	579,254	-0.39(-0.38%)
Dec 26, 2017	102.98	103.73	102.91	103.12	582,246	+0.04(+0.04%)
Dec 22, 2017	102.53	103.65	102.30	103.08	840,122	+1.08(+1.06%)
Dec 21, 2017	101.95	102.57	101.50	102.00	1,165,689	+0.40(+0.40%)
Dec 20, 2017	100.01	101.83	99.19	101.59	1,365,233	+1.61(+1.61%)
Dec 19, 2017	99.60	101.41	99.44	99.99	1,606,645	+0.71(+0.71%)
Dec 18, 2017	98.82	99.79	98.41	99.28	1,127,173	+0.96(+0.98%)
Dec 15, 2017	97.90	98.92	97.63	98.32	1,578,289	+0.76(+0.78%)
Dec 14, 2017	96.88	97.93	96.67	97.56	1,217,469	+0.30(+0.31%)
Dec 13, 2017	97.08	97.84	96.80	97.26	702,911	+0.16(+0.17%)
Dec 12, 2017	97.09	97.75	96.57	97.09	1,146,724	+0.57(+0.59%)
Dec 11, 2017	97.18	97.82	96.14	96.52	1,273,638	-1.11(-1.14%)
Dec 08, 2017	97.64	97.90	96.74	97.64	866,821	+0.12(+0.12%)
Dec 07, 2017	97.52	98.11	97.06	97.52	871,177	-0.36(-0.37%)
Dec 06, 2017	97.00	98.24	96.60	97.88	904,066	+1.19(+1.23%)
Dec 05, 2017	98.34	98.72	96.51	96.69	1,685,897	-1.59(-1.62%)
Dec 04, 2017	95.59	98.39	95.28	98.28	1,757,576	+3.11(+3.27%)
Dec 01, 2017	95.98	95.98	94.10	95.17	1,402,955	-0.87(-0.91%)
Nov 30, 2017	97.05	98.55	95.37	96.04	1,659,396	-0.81(-0.84%)
Nov 29, 2017	94.53	98.22	94.53	96.85	1,832,274	+2.25(+2.38%)
Nov 28, 2017	93.17	94.65	92.58	94.61	1,028,432	+1.38(+1.48%)
Nov 27, 2017	91.98	93.25	91.78	93.22	860,195	+1.55(+1.69%)
Nov 24, 2017	93.22	93.24	91.52	91.68	723,383	-1.09(-1.18%)
Nov 22, 2017	93.26	93.26	92.35	92.77	843,501	-0.69(-0.74%)
Nov 21, 2017	93.84	94.19	93.06	93.46	1,334,052	-0.39(-0.41%)
Nov 20, 2017	94.32	95.23	93.55	93.85	1,790,718	-0.15(-0.16%)
Nov 17, 2017	95.49	96.42	93.22	94.00	1,722,849	-2.02(-2.11%)
Nov 16, 2017	91.54	96.56	90.24	96.02	5,108,362	+8.35(+9.52%)
Nov 15, 2017	89.06	89.23	87.43	87.68	2,565,692	-1.38(-1.55%)
Nov 14, 2017	87.50	89.41	87.11	89.06	1,606,361	+1.40(+1.60%)
Nov 13, 2017	86.64	88.36	85.84	87.66	1,840,774	+1.95(+2.28%)
Nov 10, 2017	84.15	86.20	84.15	85.71	1,094,686	+1.25(+1.48%)
Nov 09, 2017	84.10	84.74	83.49	84.46	1,566,335	+0.00(+0.00%)
Nov 08, 2017	83.28	84.71	82.93	84.46	1,796,759	+1.32(+1.58%)
Nov 07, 2017	81.61	83.17	81.34	83.14	1,719,185	+1.45(+1.78%)
Nov 06, 2017	83.49	83.52	81.59	81.69	1,359,096	-1.82(-2.18%)
Nov 03, 2017	84.31	84.86	83.35	83.51	996,014	-0.74(-0.88%)
Nov 02, 2017	85.88	85.88	83.72	84.25	1,368,569	-1.71(-1.99%)
Nov 01, 2017	86.49	86.55	85.75	85.96	867,812	-0.68(-0.78%)
Oct 31, 2017	84.47	86.70	84.23	86.64	2,139,642	+3.38(+4.06%)
Oct 30, 2017	84.23	84.58	83.18	83.26	2,103,679	-1.47(-1.74%)
Oct 27, 2017	85.04	85.04	83.82	84.73	1,126,116	-0.35(-0.41%)
Oct 26, 2017	84.95	85.39	84.09	85.08	1,172,524	+0.17(+0.20%)
Oct 25, 2017	85.04	85.19	83.58	84.91	1,444,747	-0.40(-0.47%)
Oct 24, 2017	85.78	85.99	84.87	85.31	869,227	-0.30(-0.35%)
Oct 23, 2017	85.24	85.71	84.73	85.61	899,481	+0.47(+0.55%)
Oct 20, 2017	85.23	85.32	84.30	85.14	1,007,175	+0.18(+0.21%)
Oct 19, 2017	84.95	85.48	84.03	84.96	1,166,280	-0.11(-0.13%)
Oct 18, 2017	85.54	85.54	84.74	85.08	923,746	-0.42(-0.49%)
Oct 17, 2017	86.20	86.56	84.66	85.49	1,434,149	-1.07(-1.24%)
Oct 16, 2017	85.87	86.79	85.87	86.56	1,465,785	+0.69(+0.81%)
Oct 13, 2017	86.98	86.98	85.65	85.87	1,580,816	-0.74(-0.85%)
Oct 12, 2017	85.07	87.01	85.07	86.61	1,569,455	+1.42(+1.67%)
Oct 11, 2017	84.80	85.49	84.73	85.18	1,467,492	+0.47(+0.56%)
Oct 10, 2017	84.35	85.01	83.93	84.71	1,751,159	+0.65(+0.77%)
Oct 09, 2017	85.27	85.51	83.97	84.06	1,939,689	-1.09(-1.29%)
Oct 06, 2017	86.27	86.27	84.96	85.16	1,530,315	-1.11(-1.29%)
Oct 05, 2017	85.94	86.74	85.62	86.27	1,173,952	+0.47(+0.55%)
Oct 04, 2017	85.21	86.22	84.98	85.80	1,200,484	+0.60(+0.70%)
Oct 03, 2017	85.98	86.03	85.10	85.20	1,191,839	-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.