Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	101.00	102.28	100.74	102.23	2,225,118	+1.34(+1.33%)
Sep 28, 2017	100.20	101.38	99.21	100.89	1,011,178	+0.76(+0.76%)
Sep 27, 2017		100.68		100.13	1,671,788	+2.65(+2.72%)
Sep 26, 2017	98.07	98.47	96.78	97.48	2,394,095	-0.14(-0.14%)
Sep 25, 2017	102.96	103.73	95.94	97.62	4,260,536	-5.22(-5.08%)
Sep 22, 2017	101.37	103.04	101.07	102.84	1,361,479	+1.12(+1.10%)
Sep 21, 2017	102.89	102.95	100.51	101.72	1,307,653	-1.24(-1.20%)
Sep 20, 2017	102.45	103.28	101.25	102.96	1,425,274	+0.58(+0.57%)
Sep 19, 2017	101.78	102.78	100.60	102.38	1,201,640	+1.56(+1.55%)
Sep 18, 2017	100.81	101.87	100.72	100.82	1,178,520	+0.43(+0.43%)
Sep 15, 2017	99.41	100.39	98.88	100.39	2,323,614	+1.00(+1.01%)
Sep 14, 2017	98.79	99.90	97.93	99.39	961,523	+0.61(+0.62%)
Sep 13, 2017	99.83	100.14	98.67	98.78	1,001,903	-1.17(-1.17%)
Sep 12, 2017	100.74	100.97	98.25	99.95	1,347,271	-0.16(-0.16%)
Sep 11, 2017	100.49	101.40	99.40	100.11	2,310,523	+0.49(+0.49%)
Sep 08, 2017	100.32	100.59	98.77	99.62	1,256,461	+0.12(+0.12%)
Sep 07, 2017	96.20	100.15	95.91	99.50	1,900,931	+3.68(+3.84%)
Sep 06, 2017	97.52	98.15	95.42	95.82	906,001	-1.27(-1.31%)
Sep 05, 2017	95.68	97.30	94.68	97.09	1,748,291	+1.21(+1.26%)
Sep 01, 2017	97.77	97.91	95.34	95.88	1,758,729	-1.91(-1.95%)
Aug 31, 2017	98.00	98.45	97.20	97.79	1,229,404	+0.14(+0.14%)
Aug 30, 2017	96.11	98.35	95.87	97.65	1,403,735	+1.86(+1.94%)
Aug 29, 2017	94.84	96.43	94.64	95.79	704,201	-0.02(-0.02%)
Aug 28, 2017	95.36	96.29	95.26	95.81	1,323,361	+1.17(+1.24%)
Aug 25, 2017	95.75	96.43	93.89	94.64	1,159,129	-0.61(-0.64%)
Aug 24, 2017	94.82	95.70	93.69	95.25	1,207,841	+0.85(+0.90%)
Aug 23, 2017	94.16	95.16	94.16	94.40	796,131	-0.55(-0.58%)
Aug 22, 2017	92.63	95.11	92.35	94.95	1,624,879	+2.97(+3.23%)
Aug 21, 2017	92.08	92.68	91.27	91.98	691,472	-0.09(-0.10%)
Aug 18, 2017	90.82	93.09	90.01	92.07	1,174,045	+1.13(+1.24%)
Aug 17, 2017	91.67	92.26	90.81	90.94	947,818	-1.08(-1.17%)
Aug 16, 2017	91.08	92.49	90.51	92.02	1,212,538	+1.36(+1.50%)
Aug 15, 2017	91.06	91.28	89.87	90.66	696,844	-0.05(-0.06%)
Aug 14, 2017	89.96	90.98	89.82	90.71	821,147	+1.41(+1.58%)
Aug 11, 2017	88.10	90.17	88.01	89.30	1,100,720	+0.98(+1.11%)
Aug 10, 2017	90.39	90.90	88.26	88.32	1,851,609	-2.65(-2.91%)
Aug 09, 2017	90.00	92.03	89.52	90.97	1,470,137	-0.55(-0.60%)
Aug 08, 2017	90.31	92.22	90.31	91.52	3,326,201	+1.00(+1.10%)
Aug 07, 2017	88.17	91.13	87.79	90.52	2,450,109	+2.81(+3.20%)
Aug 04, 2017	89.50	89.68	86.76	87.71	3,212,307	-1.38(-1.55%)
Aug 03, 2017	87.24	89.90	86.02	89.09	10,939,916	+9.70(+12.22%)
Aug 02, 2017	80.43	80.59	78.10	79.39	2,502,547	-0.54(-0.68%)
Aug 01, 2017	79.79	80.42	79.21	79.93	1,207,413	+0.45(+0.57%)
Jul 31, 2017	80.36	80.86	79.39	79.48	1,056,462	-0.62(-0.77%)
Jul 28, 2017	79.07	80.88	78.54	80.10	1,502,769	+0.39(+0.49%)
Jul 27, 2017	81.80	82.79	78.15	79.71	2,798,189	-1.75(-2.15%)
Jul 26, 2017	80.94	81.49	80.32	81.46	1,446,746	+0.61(+0.75%)
Jul 25, 2017	79.70	81.13	79.27	80.85	6,770,771	+1.18(+1.48%)
Jul 24, 2017	79.27	79.91	79.02	79.67	2,802,177	+0.42(+0.53%)
Jul 21, 2017	77.65	79.27	77.64	79.25	1,416,416	+1.22(+1.56%)
Jul 20, 2017	78.29	79.01	77.46	78.03	1,209,905	-0.40(-0.51%)
Jul 19, 2017	77.81	78.50	76.81	78.43	2,015,219	+0.96(+1.24%)
Jul 18, 2017	75.94	77.73	75.75	77.47	1,383,339	+1.37(+1.80%)
Jul 17, 2017	76.42	76.53	75.81	76.10	973,300	-0.11(-0.14%)
Jul 14, 2017	76.49	76.95	75.97	76.21	674,357	-0.12(-0.16%)
Jul 13, 2017	77.48	77.72	75.78	76.33	1,444,049	-0.98(-1.27%)
Jul 12, 2017	76.40	77.64	75.90	77.31	1,607,200	+1.41(+1.86%)
Jul 11, 2017	74.47	76.35	74.12	75.90	2,352,629	+1.42(+1.91%)
Jul 10, 2017	74.71	75.24	73.82	74.48	2,569,399	-0.11(-0.15%)
Jul 07, 2017	73.43	75.10	73.21	74.59	1,669,083	+1.39(+1.90%)
Jul 06, 2017	72.65	73.86	72.10	73.20	3,127,122	-0.08(-0.11%)
Jul 05, 2017	72.07	73.79	72.07	73.28	1,516,810	+1.21(+1.68%)

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.