Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	91.21	91.34	87.36	87.58	1,152,674	-1.86(-2.08%)
Sep 29, 2016	89.79	90.15	88.74	89.45	796,143	-0.84(-0.93%)
Sep 28, 2016	88.73	90.53	87.75	90.29	951,292	+2.38(+2.71%)
Sep 27, 2016	88.83	89.56	87.42	87.91	1,016,402	-0.34(-0.39%)
Sep 26, 2016	89.34	90.03	88.02	88.25	679,841	-0.23(-0.26%)
Sep 23, 2016	89.76	90.76	87.92	88.48	638,427	-2.55(-2.80%)
Sep 22, 2016	91.94	92.78	90.33	91.02	1,263,187	+1.37(+1.52%)
Sep 21, 2016	86.69	89.89	86.39	89.66	1,014,320	+4.03(+4.71%)
Sep 20, 2016	85.64	86.23	85.10	85.62	429,371	-0.47(-0.55%)
Sep 19, 2016	86.24	86.83	85.58	86.09	1,001,975	+1.65(+1.96%)
Sep 16, 2016	83.94	84.85	83.46	84.44	1,100,346	-0.51(-0.60%)
Sep 15, 2016	85.60	86.13	83.61	84.95	844,073	-0.39(-0.45%)
Sep 14, 2016	86.16	86.86	84.83	85.33	845,706	+0.65(+0.76%)
Sep 13, 2016	86.22	86.41	84.06	84.69	1,078,088	-3.09(-3.52%)
Sep 12, 2016	85.11	88.15	84.94	87.78	1,101,441	+2.23(+2.61%)
Sep 09, 2016	87.94	87.94	84.97	85.54	1,119,472	-3.30(-3.71%)
Sep 08, 2016	89.74	90.93	88.47	88.84	728,816	-2.22(-2.44%)
Sep 07, 2016	91.01	91.16	89.35	91.07	870,584	-0.13(-0.14%)
Sep 06, 2016	88.33	91.26	88.04	91.20	1,495,885	+3.83(+4.39%)
Sep 02, 2016	86.69	87.36	87.36	87.36	1,628,629	+2.91(+3.44%)
Sep 01, 2016	81.81	84.93	81.67	84.46	1,446,029	+2.49(+3.04%)
Aug 31, 2016	82.03	83.13	81.42	81.96	1,611,481	-0.66(-0.79%)
Aug 30, 2016	85.05	85.06	81.86	82.62	1,618,475	-4.06(-4.68%)
Aug 29, 2016	85.78	87.25	85.77	86.68	570,709	-0.00(-0.00%)
Aug 26, 2016	88.69	89.85	86.08	86.68	1,355,273	-0.47(-0.54%)
Aug 25, 2016	87.40	88.31	86.61	87.16	1,121,664	+0.31(+0.36%)
Aug 24, 2016	89.77	89.79	86.43	86.84	1,402,928	-4.99(-5.43%)
Aug 23, 2016	92.88	93.14	91.59	91.83	729,452	-0.73(-0.79%)
Aug 22, 2016	92.01	92.83	91.38	92.56	877,833	-2.44(-2.57%)
Aug 19, 2016	95.70	95.83	94.50	95.00	1,292,139	-1.33(-1.38%)
Aug 18, 2016	96.89	97.03	95.78	96.33	820,848	+0.69(+0.72%)
Aug 17, 2016	96.98	96.98	94.79	95.64	1,469,495	-1.56(-1.60%)
Aug 16, 2016	97.36	97.80	96.36	97.20	1,014,068	+1.64(+1.72%)
Aug 15, 2016	96.52	96.74	95.44	95.56	567,311	+0.10(+0.11%)
Aug 12, 2016	97.38	97.45	95.28	95.45	731,646	-1.31(-1.36%)
Aug 11, 2016	97.50	98.78	96.41	96.76	686,834	-0.43(-0.44%)
Aug 10, 2016	98.97	99.07	97.00	97.19	780,520	+0.53(+0.55%)
Aug 09, 2016	96.54	97.14	96.03	96.66	545,720	+1.19(+1.25%)
Aug 08, 2016	95.00	96.67	95.00	95.47	760,845	-0.31(-0.33%)
Aug 05, 2016	96.32	96.61	95.35	95.78	1,504,410	-3.28(-3.31%)
Aug 04, 2016	98.30	100.40	98.15	99.06	2,463,439	-4.93(-4.74%)
Aug 03, 2016	105.06	105.17	103.63	104.00	983,006	-0.83(-0.79%)
Aug 02, 2016	104.76	105.61	104.23	104.83	796,701	+0.81(+0.78%)
Aug 01, 2016	102.89	104.24	101.99	104.01	668,251	+1.13(+1.10%)
Jul 29, 2016	101.98	103.26	101.53	102.89	878,237	+0.95(+0.94%)
Jul 28, 2016	103.84	103.84	101.25	101.93	1,222,959	+0.63(+0.62%)
Jul 27, 2016	99.90	102.06	97.98	101.30	1,012,356	+1.84(+1.85%)
Jul 26, 2016	99.31	99.96	98.37	99.47	785,279	+1.53(+1.56%)
Jul 25, 2016	100.19	100.19	96.87	97.93	1,840,709	-3.43(-3.38%)
Jul 22, 2016	101.03	101.77	100.78	101.36	745,789	+0.58(+0.57%)
Jul 21, 2016	99.31	101.30	98.90	100.79	957,513	+1.91(+1.93%)
Jul 20, 2016	100.26	100.60	98.56	98.88	1,012,189	-3.62(-3.53%)
Jul 19, 2016	102.85	103.17	102.13	102.50	639,375	-0.78(-0.75%)
Jul 18, 2016	102.58	103.36	101.70	103.28	1,042,413	+0.84(+0.82%)
Jul 15, 2016	101.28	103.15	101.16	102.44	1,175,563	-1.57(-1.51%)
Jul 14, 2016	103.14	104.92	102.24	104.01	1,244,795	-1.23(-1.16%)
Jul 13, 2016	105.53	105.91	104.14	105.24	1,170,881	+1.88(+1.82%)
Jul 12, 2016	105.85	106.15	103.21	103.36	1,698,719	-4.76(-4.40%)
Jul 11, 2016	106.43	108.48	105.77	108.12	1,086,594	+1.11(+1.04%)
Jul 08, 2016	104.17	107.28	104.17	107.01	1,415,309	+2.83(+2.72%)
Jul 07, 2016	107.93	107.95	103.73	104.17	2,622,506	-2.97(-2.77%)
Jul 05, 2016	106.40	107.58	103.77	107.14	2,720,486	+4.25(+4.13%)

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.