Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2015	87.84	88.77	87.28	88.12	1,810,569	+1.20(+1.38%)
Sep 29, 2015	87.10	87.54	86.51	86.92	1,991,443	-0.36(-0.42%)
Sep 28, 2015	88.22	89.38	86.71	87.28	2,470,882	-1.04(-1.18%)
Sep 25, 2015	87.68	88.87	87.68	88.32	2,042,965	+0.72(+0.82%)
Sep 24, 2015	87.35	87.92	86.91	87.61	1,880,143	-0.09(-0.11%)
Sep 23, 2015	87.65	88.12	87.08	87.70	1,286,111	+0.25(+0.29%)
Sep 22, 2015	87.56	88.12	86.59	87.44	6,289,618	-2.96(-3.27%)
Sep 21, 2015	90.61	91.08	90.22	90.40	892,175	+0.37(+0.41%)
Sep 18, 2015	89.58	90.37	89.49	90.03	2,001,769	-0.16(-0.18%)
Sep 17, 2015	90.53	91.20	89.71	90.19	1,301,436	-0.58(-0.64%)
Sep 16, 2015	90.13	91.17	90.13	90.77	1,113,610	+1.01(+1.13%)
Sep 15, 2015	89.66	89.95	88.65	89.76	847,424	+0.46(+0.51%)
Sep 14, 2015	89.68	90.15	88.98	89.30	1,127,323	-0.37(-0.41%)
Sep 11, 2015	88.30	89.71	87.88	89.68	1,052,423	+1.19(+1.34%)
Sep 10, 2015	88.52	89.29	87.74	88.49	888,553	-0.02(-0.03%)
Sep 09, 2015	90.69	90.69	88.29	88.51	1,229,257	-1.35(-1.50%)
Sep 08, 2015	90.38	90.57	89.33	89.86	1,176,900	+0.57(+0.64%)
Sep 04, 2015	89.23	89.29	89.29	89.29	992,060	-0.98(-1.09%)
Sep 03, 2015	89.73	90.60	89.53	90.27	1,104,852	+0.96(+1.07%)
Sep 02, 2015	88.69	89.31	88.27	89.31	1,040,771	+1.25(+1.42%)
Sep 01, 2015	90.08	90.82	87.53	88.06	1,252,409	-2.86(-3.14%)
Aug 31, 2015	90.63	91.52	90.09	90.92	1,628,407	+0.10(+0.11%)
Aug 28, 2015	89.77	90.86	89.25	90.82	1,582,464	+1.00(+1.12%)
Aug 27, 2015	87.81	90.56	87.58	89.81	2,822,560	+5.51(+6.54%)
Aug 26, 2015	84.11	84.58	82.66	84.30	1,959,547	+1.78(+2.15%)
Aug 25, 2015	84.97	85.67	82.45	82.52	1,839,552	-0.98(-1.17%)
Aug 24, 2015	82.01	85.57	80.55	83.50	2,707,529	-1.37(-1.62%)
Aug 21, 2015	85.76	86.08	84.76	84.88	1,245,400	-1.44(-1.66%)
Aug 20, 2015	86.04	87.23	85.74	86.32	1,198,718	-0.09(-0.11%)
Aug 19, 2015	85.44	87.20	85.20	86.41	1,902,597	+2.25(+2.67%)
Aug 18, 2015	84.20	85.06	83.90	84.16	842,499	-0.03(-0.04%)
Aug 17, 2015	84.27	84.42	82.77	84.19	602,674	-0.29(-0.34%)
Aug 14, 2015	84.13	84.76	83.74	84.48	496,410	+0.58(+0.69%)
Aug 13, 2015	84.61	84.61	83.88	83.90	470,794	-0.56(-0.66%)
Aug 12, 2015	83.22	84.46	82.25	84.45	836,337	+0.86(+1.03%)
Aug 11, 2015	84.22	84.43	83.43	83.59	1,354,139	-1.24(-1.46%)
Aug 10, 2015	84.76	85.19	84.14	84.83	777,561	+0.36(+0.43%)
Aug 07, 2015	85.24	85.65	84.27	84.46	928,370	-1.32(-1.54%)
Aug 06, 2015	87.01	87.25	85.29	85.78	1,815,508	-1.33(-1.52%)
Aug 05, 2015	86.25	87.18	85.79	87.11	816,482	+1.07(+1.24%)
Aug 04, 2015	85.81	86.41	85.62	86.05	918,924	+0.15(+0.18%)
Aug 03, 2015	85.53	85.94	85.34	85.89	576,156	+0.16(+0.19%)
Jul 31, 2015	85.25	86.03	84.86	85.73	1,588,671	+0.71(+0.84%)
Jul 30, 2015	83.90	85.12	83.47	85.02	1,105,604	+0.76(+0.90%)
Jul 29, 2015	83.63	84.84	83.20	84.26	1,198,751	+0.81(+0.98%)
Jul 28, 2015	81.62	83.44	81.18	83.44	1,222,603	+2.10(+2.58%)
Jul 27, 2015	80.74	81.37	80.45	81.35	793,978	+0.30(+0.37%)
Jul 24, 2015	81.97	82.10	80.82	81.05	780,048	-1.03(-1.25%)
Jul 23, 2015	82.39	82.79	81.87	82.08	548,785	-0.38(-0.47%)
Jul 22, 2015	82.47	83.17	82.26	82.46	624,851	+0.04(+0.05%)
Jul 21, 2015	83.01	83.21	82.34	82.42	776,372	-0.53(-0.64%)
Jul 20, 2015	83.19	83.19	82.63	82.95	553,477	-0.30(-0.36%)
Jul 17, 2015	83.62	83.62	82.56	83.25	561,696	-0.12(-0.14%)
Jul 16, 2015	83.25	83.67	83.09	83.37	515,368	+0.38(+0.46%)
Jul 15, 2015	83.38	83.70	82.21	82.98	1,434,862	-0.33(-0.40%)
Jul 14, 2015	83.48	83.51	82.68	83.31	1,028,469	-0.12(-0.15%)
Jul 13, 2015	83.22	83.93	83.01	83.44	1,174,068	+0.85(+1.03%)
Jul 10, 2015	81.67	83.31	81.56	82.58	3,770,850	-0.54(-0.66%)
Jul 09, 2015	84.20	84.38	83.11	83.13	695,692	-0.12(-0.15%)
Jul 08, 2015	83.96	84.22	83.24	83.25	994,587	-1.04(-1.23%)
Jul 07, 2015	83.12	84.57	82.62	84.29	1,187,767	+1.37(+1.65%)
Jul 06, 2015	82.91	83.42	82.42	82.92	1,794,568	-0.55(-0.66%)
Jul 02, 2015	84.07	83.47	83.47	83.47	1,117,537	-0.35(-0.42%)

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.