Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	97.91	98.57	97.72	98.23	1,952,190	+0.77(+0.79%)
Sep 29, 2016	98.36	98.48	97.20	97.46	2,308,768	-0.96(-0.98%)
Sep 28, 2016	97.99	98.47	97.46	98.43	1,631,930	+0.57(+0.59%)
Sep 27, 2016	97.26	97.90	97.05	97.85	1,464,756	+0.56(+0.57%)
Sep 26, 2016	97.62	97.83	97.24	97.30	2,421,635	-0.78(-0.79%)
Sep 23, 2016	98.46	98.54	98.04	98.07	1,736,341	-0.56(-0.57%)
Sep 22, 2016	98.50	98.76	98.41	98.64	1,728,608	+0.71(+0.73%)
Sep 21, 2016	97.16	98.01	96.80	97.92	2,234,696	+1.11(+1.15%)
Sep 20, 2016	97.31	97.35	96.78	96.81	1,817,297	-0.04(-0.05%)
Sep 19, 2016	97.23	97.50	96.63	96.86	3,887,538	+0.14(+0.15%)
Sep 16, 2016	96.84	96.86	96.37	96.71	3,150,022	-0.39(-0.40%)
Sep 15, 2016	96.05	97.28	95.95	97.10	3,355,137	+0.99(+1.03%)
Sep 14, 2016	96.22	96.80	95.83	96.11	2,313,827	+0.01(+0.01%)
Sep 13, 2016	97.01	97.07	95.80	96.11	5,805,100	-1.53(-1.56%)
Sep 12, 2016	95.88	97.82	95.76	97.63	3,466,313	+1.35(+1.40%)
Sep 09, 2016	98.10	98.10	96.28	96.28	3,800,778	-2.46(-2.49%)
Sep 08, 2016	98.84	98.93	98.57	98.75	1,312,518	-0.25(-0.26%)
Sep 07, 2016	98.82	99.00	98.60	99.00	1,810,740	+0.13(+0.13%)
Sep 06, 2016	98.75	98.89	98.36	98.87	4,682,597	+0.28(+0.29%)
Sep 02, 2016	98.51	98.59	98.59	98.59	1,780,264	+0.50(+0.51%)
Sep 01, 2016	98.14	98.25	97.44	98.09	1,902,950	+0.05(+0.05%)
Aug 31, 2016	98.24	98.26	97.64	98.04	1,587,294	-0.28(-0.29%)
Aug 30, 2016	98.48	98.61	98.05	98.32	1,747,739	-0.16(-0.16%)
Aug 29, 2016	98.10	98.64	98.08	98.48	1,219,892	+0.54(+0.55%)
Aug 26, 2016	98.23	98.83	97.51	97.94	2,108,122	-0.20(-0.21%)
Aug 25, 2016	98.08	98.41	97.95	98.14	1,372,537	-0.06(-0.06%)
Aug 24, 2016	98.72	98.75	97.98	98.20	2,582,681	-0.55(-0.56%)
Aug 23, 2016	98.77	99.03	98.73	98.76	3,704,290	+0.26(+0.27%)
Aug 22, 2016	98.38	98.56	98.14	98.49	1,255,234	+0.03(+0.03%)
Aug 19, 2016	98.34	98.54	98.10	98.47	1,139,596	-0.14(-0.14%)
Aug 18, 2016	98.27	98.61	98.09	98.61	1,107,048	+0.31(+0.31%)
Aug 17, 2016	98.20	98.37	97.70	98.30	3,179,273	+0.12(+0.13%)
Aug 16, 2016	98.55	98.55	98.18	98.18	1,399,204	-0.56(-0.57%)
Aug 15, 2016	98.60	98.91	98.41	98.74	1,643,362	+0.36(+0.37%)
Aug 12, 2016	98.32	98.49	98.13	98.38	1,757,171	-0.10(-0.10%)
Aug 11, 2016	98.33	98.57	98.11	98.48	1,569,615	+0.49(+0.50%)
Aug 10, 2016	98.29	98.38	97.83	97.98	1,433,885	-0.29(-0.29%)
Aug 09, 2016	98.29	98.50	98.12	98.27	1,176,008	+0.09(+0.09%)
Aug 08, 2016	98.34	98.45	98.07	98.19	1,410,783	-0.06(-0.06%)
Aug 05, 2016	97.83	98.27	97.75	98.25	1,571,191	+0.81(+0.83%)
Aug 04, 2016	97.33	97.62	97.19	97.44	1,268,184	+0.11(+0.12%)
Aug 03, 2016	96.93	97.34	96.77	97.33	1,541,577	+0.36(+0.37%)
Aug 02, 2016	97.63	97.67	96.54	96.97	2,817,411	-0.74(-0.75%)
Aug 01, 2016	97.82	98.05	97.47	97.70	2,384,137	-0.13(-0.13%)
Jul 29, 2016	97.55	98.01	97.31	97.83	1,865,863	+0.23(+0.23%)
Jul 28, 2016	97.37	97.80	97.17	97.61	2,216,007	+0.12(+0.13%)
Jul 27, 2016	97.83	97.84	97.08	97.48	2,252,139	-0.11(-0.12%)
Jul 26, 2016	97.52	97.76	97.14	97.60	1,631,614	+0.11(+0.11%)
Jul 25, 2016	97.68	97.70	97.19	97.49	1,587,975	-0.25(-0.26%)
Jul 22, 2016	97.38	97.78	97.21	97.75	4,039,224	+0.47(+0.48%)
Jul 21, 2016	97.62	97.72	97.04	97.28	3,864,665	-0.39(-0.40%)
Jul 20, 2016	97.19	97.76	97.17	97.67	1,293,215	+0.52(+0.53%)
Jul 19, 2016	97.13	97.24	96.94	97.15	3,592,191	-0.19(-0.20%)
Jul 18, 2016	97.16	97.40	96.97	97.34	1,548,848	+0.27(+0.28%)
Jul 15, 2016	97.37	97.44	96.84	97.07	1,577,848	-0.11(-0.11%)
Jul 14, 2016	97.22	97.46	96.99	97.18	1,777,823	+0.47(+0.48%)
Jul 13, 2016	96.97	97.03	96.42	96.71	1,692,052	-0.05(-0.05%)
Jul 12, 2016	96.48	96.94	96.31	96.76	3,670,337	+0.80(+0.83%)
Jul 11, 2016	95.88	96.25	95.87	95.96	4,405,319	+0.40(+0.41%)
Jul 08, 2016	94.75	95.70	94.10	95.57	2,690,244	+1.47(+1.56%)
Jul 07, 2016	94.28	94.63	93.73	94.10	1,901,692	-0.04(-0.05%)
Jul 06, 2016	93.25	94.18	92.97	94.15	2,013,185	+0.57(+0.61%)
Jul 05, 2016	93.90	93.95	93.20	93.58	3,439,200	-0.70(-0.75%)
Jul 01, 2016	94.09	94.28	94.28	94.28	3,345,968	+0.18(+0.20%)
Jun 30, 2016	93.08	94.13	92.74	94.09	6,323,328	+1.27(+1.37%)
Jun 29, 2016	91.92	92.93	91.89	92.82	3,001,741	+1.63(+1.79%)
Jun 28, 2016	90.51	91.20	90.29	91.19	8,620,609	+1.64(+1.83%)
Jun 27, 2016	90.63	90.64	89.13	89.55	5,942,270	-1.81(-1.98%)
Jun 24, 2016	91.42	93.03	91.20	91.35	8,393,853	-3.46(-3.65%)
Jun 23, 2016	94.32	94.83	94.08	94.81	1,847,612	+1.29(+1.38%)
Jun 22, 2016	93.78	94.20	93.46	93.52	2,280,847	-0.21(-0.22%)
Jun 21, 2016	93.78	93.94	93.42	93.73	2,560,787	+0.20(+0.22%)
Jun 20, 2016	93.89	94.30	93.48	93.53	2,736,931	+0.63(+0.68%)
Jun 17, 2016	93.18	93.18	92.54	92.90	1,950,984	-0.31(-0.33%)
Jun 16, 2016	92.46	93.23	91.93	93.21	2,146,164	+0.27(+0.29%)
Jun 15, 2016	93.24	93.60	92.85	92.94	2,097,284	-0.10(-0.10%)
Jun 14, 2016	92.99	93.36	92.51	93.03	2,471,790	-0.17(-0.18%)
Jun 13, 2016	93.67	94.13	93.18	93.20	2,720,484	-0.78(-0.83%)
Jun 10, 2016	94.22	94.34	93.68	93.98	1,906,803	-0.98(-1.03%)
Jun 09, 2016	94.81	95.05	94.61	94.96	1,994,376	-0.19(-0.20%)
Jun 08, 2016	94.95	95.23	94.85	95.15	1,471,922	+0.33(+0.35%)
Jun 07, 2016	94.76	95.12	94.69	94.82	1,454,439	+0.18(+0.19%)
Jun 06, 2016	94.27	94.82	94.24	94.63	2,038,714	+0.49(+0.52%)
Jun 03, 2016	94.22	94.30	93.49	94.14	2,862,556	-0.26(-0.28%)
Jun 02, 2016	93.89	94.41	93.64	94.41	2,416,812	+0.31(+0.33%)
Jun 01, 2016	93.54	94.15	93.37	94.09	3,065,225	+0.25(+0.27%)
May 31, 2016	94.04	94.14	93.50	93.84	2,940,807	-0.04(-0.05%)
May 27, 2016	93.51	93.88	93.88	93.88	1,934,778	+0.42(+0.45%)
May 26, 2016	93.56	93.66	93.30	93.46	2,063,172	-0.02(-0.02%)
May 25, 2016	93.16	93.66	93.11	93.48	3,737,143	+0.67(+0.73%)
May 24, 2016	91.98	92.99	91.98	92.81	2,755,951	+1.22(+1.34%)
May 23, 2016	91.72	91.90	91.49	91.58	1,901,670	-0.11(-0.12%)
May 20, 2016	91.39	91.91	91.31	91.70	2,294,041	+0.70(+0.77%)
May 19, 2016	90.99	91.23	90.37	91.00	2,993,352	-0.36(-0.39%)
May 18, 2016	91.14	91.97	90.76	91.35	3,201,334	-0.01(-0.01%)
May 17, 2016	92.02	92.19	91.06	91.36	3,193,926	-0.83(-0.90%)
May 16, 2016	91.42	92.45	91.28	92.19	2,367,370	+0.91(+1.00%)
May 13, 2016	91.86	92.21	91.11	91.28	4,295,082	-0.80(-0.86%)
May 12, 2016	92.51	92.56	91.55	92.08	2,825,384	-0.03(-0.04%)
May 11, 2016	92.74	92.92	92.09	92.12	1,751,997	-0.85(-0.91%)
May 10, 2016	92.23	93.02	92.15	92.96	2,746,331	+1.09(+1.19%)
May 09, 2016	91.68	92.09	91.59	91.87	1,998,753	+0.10(+0.10%)
May 06, 2016	91.04	91.78	90.92	91.77	2,012,788	+0.33(+0.36%)
May 05, 2016	91.75	91.94	91.24	91.44	1,849,303	-0.03(-0.04%)
May 04, 2016	91.58	91.94	91.24	91.48	2,950,214	-0.54(-0.59%)
May 03, 2016	92.33	92.39	91.63	92.02	5,916,793	-0.94(-1.01%)
May 02, 2016	92.49	93.02	92.20	92.95	2,912,900	+0.72(+0.78%)
Apr 29, 2016	92.49	92.63	91.62	92.24	3,509,453	-0.54(-0.58%)
Apr 28, 2016	93.22	93.80	92.55	92.78	5,529,813	-0.84(-0.90%)
Apr 27, 2016	93.24	93.83	93.03	93.62	2,594,511	+0.23(+0.24%)
Apr 26, 2016	93.15	93.58	93.05	93.39	1,998,912	+0.25(+0.27%)
Apr 25, 2016	93.11	93.18	92.72	93.14	2,388,811	-0.23(-0.24%)
Apr 22, 2016	93.11	93.48	92.88	93.37	2,166,259	+0.13(+0.14%)
Apr 21, 2016	93.77	93.83	93.09	93.23	1,916,202	-0.46(-0.49%)
Apr 20, 2016	93.72	94.10	93.39	93.70	2,240,809	+0.10(+0.10%)
Apr 19, 2016	93.56	93.81	93.20	93.60	2,406,561	+0.26(+0.28%)
Apr 18, 2016	92.44	93.36	92.33	93.34	2,018,966	+0.62(+0.67%)
Apr 15, 2016	92.77	92.83	92.55	92.72	1,856,100	-0.04(-0.05%)
Apr 14, 2016	92.88	93.01	92.58	92.76	1,906,738	-0.04(-0.04%)
Apr 13, 2016	92.23	92.81	92.17	92.80	3,276,707	+1.08(+1.17%)
Apr 12, 2016	91.01	91.88	90.73	91.72	2,697,324	+0.88(+0.97%)
Apr 11, 2016	91.49	91.84	90.84	90.84	2,603,809	-0.25(-0.28%)
Apr 08, 2016	91.42	91.70	90.84	91.09	2,673,447	+0.26(+0.29%)
Apr 07, 2016	91.35	91.56	90.43	90.83	2,442,252	-1.10(-1.20%)
Apr 06, 2016	91.00	91.97	90.83	91.93	2,941,994	+1.00(+1.10%)
Apr 05, 2016	91.19	91.40	90.80	90.94	2,942,621	-0.89(-0.97%)
Apr 04, 2016	92.22	92.27	91.70	91.83	2,113,196	-0.38(-0.42%)
Apr 01, 2016	91.18	92.29	90.87	92.21	3,427,150	+0.58(+0.63%)
Mar 31, 2016	91.77	91.98	91.53	91.63	2,550,960	-0.10(-0.11%)
Mar 30, 2016	91.83	92.13	91.56	91.74	2,583,274	+0.35(+0.38%)
Mar 29, 2016	90.21	91.40	90.01	91.39	3,345,942	+1.01(+1.11%)
Mar 28, 2016	90.55	90.66	90.10	90.38	2,406,060	+0.06(+0.07%)
Mar 24, 2016	89.83	90.32	90.32	90.32	2,485,676	-0.03(-0.03%)
Mar 23, 2016	90.95	90.95	90.29	90.35	6,962,940	-0.74(-0.82%)
Mar 22, 2016	90.70	91.37	90.58	91.09	2,245,169	-0.03(-0.03%)
Mar 21, 2016	90.90	91.23	90.74	91.12	2,904,709	+0.09(+0.10%)
Mar 18, 2016	90.87	91.16	90.74	91.03	3,366,004	+0.40(+0.44%)
Mar 17, 2016	89.93	90.85	89.69	90.63	3,972,122	+0.69(+0.77%)
Mar 16, 2016	89.16	90.12	89.09	89.94	3,973,395	+0.56(+0.63%)
Mar 15, 2016	89.17	89.40	88.96	89.38	3,423,410	-0.31(-0.34%)
Mar 14, 2016	89.52	89.90	89.35	89.69	3,432,949	-0.10(-0.12%)
Mar 11, 2016	89.08	89.83	89.04	89.79	3,739,062	+1.50(+1.70%)
Mar 10, 2016	88.58	89.02	87.36	88.29	4,255,152	-0.03(-0.03%)
Mar 09, 2016	88.32	88.49	87.87	88.32	2,450,274	+0.43(+0.49%)
Mar 08, 2016	88.52	88.58	87.81	87.89	3,949,821	-1.11(-1.24%)
Mar 07, 2016	88.45	89.24	88.37	89.00	3,406,423	+0.18(+0.21%)
Mar 04, 2016	88.66	89.28	88.24	88.81	2,806,863	+0.30(+0.34%)
Mar 03, 2016	88.00	88.54	87.75	88.51	3,107,105	+0.44(+0.49%)
Mar 02, 2016	87.47	88.09	87.24	88.08	4,127,762	+0.49(+0.56%)
Mar 01, 2016	86.26	87.60	86.00	87.59	3,396,860	+2.04(+2.38%)
Feb 29, 2016	86.25	86.74	85.55	85.55	3,159,701	-0.69(-0.80%)
Feb 26, 2016	86.73	86.80	86.11	86.24	3,671,108	-0.07(-0.08%)
Feb 25, 2016	85.51	86.31	85.12	86.31	5,702,487	+1.01(+1.18%)
Feb 24, 2016	84.04	85.40	83.52	85.30	3,738,743	+0.44(+0.51%)
Feb 23, 2016	85.60	85.73	84.81	84.86	3,682,096	-1.04(-1.21%)
Feb 22, 2016	85.48	85.97	85.37	85.90	2,568,999	+1.24(+1.46%)
Feb 19, 2016	84.27	84.72	83.91	84.66	2,578,553	+0.02(+0.02%)
Feb 18, 2016	85.19	85.20	84.48	84.65	2,795,079	-0.34(-0.40%)
Feb 17, 2016	84.20	85.21	84.05	84.99	4,177,449	+1.38(+1.65%)
Feb 16, 2016	83.20	83.61	82.63	83.60	4,109,934	+1.50(+1.82%)
Feb 12, 2016	81.33	82.11	82.11	82.11	3,388,085	+1.57(+1.94%)
Feb 11, 2016	80.39	80.98	79.69	80.54	8,320,090	-1.01(-1.24%)
Feb 10, 2016	81.96	82.90	81.47	81.55	4,108,447	+0.05(+0.06%)
Feb 09, 2016	80.78	82.20	80.66	81.50	5,509,438	-0.10(-0.13%)
Feb 08, 2016	81.97	82.12	80.49	81.60	7,244,607	-1.29(-1.55%)
Feb 05, 2016	84.35	84.40	82.62	82.89	4,589,584	-1.74(-2.06%)
Feb 04, 2016	84.22	85.20	83.94	84.63	3,944,033	+0.20(+0.24%)
Feb 03, 2016	84.48	84.65	82.57	84.43	6,272,106	+0.50(+0.60%)
Feb 02, 2016	84.84	84.88	83.67	83.92	3,766,669	-1.65(-1.93%)
Feb 01, 2016	85.06	85.98	84.73	85.58	4,446,411	+0.02(+0.02%)
Jan 29, 2016	83.92	85.59	83.84	85.56	5,752,436	+2.07(+2.48%)
Jan 28, 2016	84.02	84.11	82.71	83.49	5,218,325	+0.33(+0.40%)
Jan 27, 2016	83.88	84.68	82.71	83.16	5,978,864	-0.96(-1.14%)
Jan 26, 2016	83.19	84.25	83.05	84.12	3,830,925	+1.26(+1.52%)
Jan 25, 2016	84.09	84.10	82.76	82.85	5,137,640	-1.38(-1.64%)
Jan 22, 2016	83.82	84.31	83.49	84.24	4,253,922	+1.76(+2.13%)
Jan 21, 2016	82.40	83.50	81.64	82.48	8,236,576	+0.32(+0.39%)
Jan 20, 2016	81.79	82.90	79.87	82.16	15,911,654	-0.82(-0.99%)
Jan 19, 2016	84.03	84.12	82.23	82.98	8,541,918	-0.09(-0.10%)
Jan 15, 2016	82.71	83.06	83.06	83.06	9,310,828	-1.78(-2.10%)
Jan 14, 2016	83.85	85.43	82.95	84.85	5,844,017	+1.28(+1.53%)
Jan 13, 2016	86.14	86.32	83.34	83.57	7,079,610	-2.21(-2.58%)
Jan 12, 2016	85.97	86.29	84.65	85.78	5,121,569	+0.58(+0.68%)
Jan 11, 2016	85.75	85.86	84.21	85.20	7,887,814	-0.05(-0.06%)
Jan 08, 2016	86.67	87.00	85.08	85.25	8,062,900	-0.98(-1.14%)
Jan 07, 2016	86.93	87.71	86.03	86.23	10,637,302	-2.17(-2.45%)
Jan 06, 2016	88.34	88.95	87.84	88.40	4,289,846	-1.20(-1.34%)
Jan 05, 2016	89.54	89.78	89.02	89.60	4,197,431	+0.20(+0.22%)
Jan 04, 2016	89.26	89.58	88.39	89.40	7,054,249	-1.36(-1.50%)
Dec 31, 2015	91.30	90.76	90.76	90.76	4,197,268	-0.89(-0.97%)
Dec 30, 2015	92.20	92.23	91.58	91.64	2,765,196	-0.70(-0.75%)
Dec 29, 2015	91.96	92.44	91.83	92.34	2,882,598	+0.97(+1.07%)
Dec 28, 2015	91.26	91.36	90.77	91.36	3,995,584	-0.20(-0.22%)
Dec 24, 2015	91.56	91.56	91.56	91.56	1,678,470	-0.11(-0.12%)
Dec 23, 2015	91.04	91.71	90.99	91.68	3,841,290	+1.13(+1.25%)
Dec 22, 2015	90.19	90.72	89.66	90.55	3,304,901	+0.81(+0.90%)
Dec 21, 2015	89.79	89.87	89.08	89.74	3,724,297	+0.71(+0.79%)
Dec 18, 2015	90.13	90.29	89.03	89.03	4,863,197	-1.54(-1.70%)
Dec 17, 2015	92.09	92.12	90.57	90.57	5,709,435	-1.35(-1.47%)
Dec 16, 2015	91.24	92.07	90.59	91.92	6,902,641	+1.32(+1.45%)
Dec 15, 2015	90.36	91.01	90.29	90.60	3,372,656	+0.96(+1.07%)
Dec 14, 2015	89.43	89.74	88.41	89.64	8,365,378	+0.32(+0.36%)
Dec 11, 2015	90.13	90.35	89.18	89.32	5,894,823	-1.79(-1.97%)
Dec 10, 2015	91.00	91.76	90.78	91.11	4,258,507	+0.27(+0.30%)
Dec 09, 2015	91.32	92.36	90.40	90.85	4,831,442	-0.79(-0.86%)
Dec 08, 2015	92.19	92.06	91.08	91.63	3,640,277	-0.55(-0.60%)
Dec 07, 2015	92.78	92.81	91.76	92.19	3,468,269	-0.73(-0.78%)
Dec 04, 2015	91.55	93.04	91.38	92.91	5,225,203	+1.68(+1.84%)
Dec 03, 2015	92.83	92.99	90.90	91.24	3,866,860	-1.38(-1.49%)
Dec 02, 2015	93.53	93.67	92.47	92.62	3,395,409	-0.98(-1.04%)
Dec 01, 2015	93.09	93.62	92.90	93.60	2,825,433	+0.87(+0.94%)
Nov 30, 2015	93.25	93.31	92.67	92.72	4,180,588	-0.40(-0.43%)
Nov 27, 2015	93.09	93.23	92.77	93.12	638,516	+0.14(+0.15%)
Nov 25, 2015	93.02	92.98	92.98	92.98	2,103,888	+0.07(+0.07%)
Nov 24, 2015	92.21	93.09	91.98	92.91	2,349,556	+0.24(+0.26%)
Nov 23, 2015	92.78	93.09	92.47	92.67	3,634,979	-0.10(-0.10%)
Nov 20, 2015	92.78	93.10	92.56	92.77	1,807,245	+0.40(+0.43%)
Nov 19, 2015	92.50	92.65	92.25	92.37	1,876,404	-0.12(-0.13%)
Nov 18, 2015	91.35	92.58	91.31	92.49	2,434,206	+1.45(+1.60%)
Nov 17, 2015	91.29	91.79	90.82	91.04	2,592,629	-0.11(-0.12%)
Nov 16, 2015	89.81	91.16	89.71	91.15	3,046,012	+1.31(+1.45%)
Nov 13, 2015	90.64	90.74	89.82	89.84	3,471,642	-0.96(-1.06%)
Nov 12, 2015	91.69	91.85	90.80	90.80	3,594,401	-1.38(-1.49%)
Nov 11, 2015	92.81	92.81	92.17	92.18	1,549,337	-0.40(-0.43%)
Nov 10, 2015	92.11	92.61	91.96	92.58	1,855,521	+0.21(+0.22%)
Nov 09, 2015	93.36	93.36	91.89	92.37	3,029,082	-0.93(-1.00%)
Nov 06, 2015	93.07	93.31	92.51	93.30	2,402,807	+0.02(+0.02%)
Nov 05, 2015	93.48	93.64	92.76	93.29	2,477,900	-0.10(-0.11%)
Nov 04, 2015	93.88	93.90	93.07	93.39	3,344,404	-0.22(-0.24%)
Nov 03, 2015	93.19	93.94	93.05	93.62	3,583,368	+0.23(+0.25%)
Nov 02, 2015	92.39	93.44	92.30	93.38	3,925,345	+1.21(+1.31%)
Oct 30, 2015	92.70	92.82	92.14	92.17	2,546,410	-0.35(-0.38%)
Oct 29, 2015	92.33	92.73	92.30	92.53	3,082,369	-0.14(-0.15%)
Oct 28, 2015	91.66	92.68	91.38	92.66	2,798,970	+1.20(+1.31%)
Oct 27, 2015	91.56	91.66	91.07	91.46	1,948,662	-0.30(-0.33%)
Oct 26, 2015	91.94	91.97	91.58	91.76	3,557,865	-0.22(-0.24%)
Oct 23, 2015	91.82	92.12	91.43	91.98	2,778,921	+0.95(+1.05%)
Oct 22, 2015	90.22	91.22	90.08	91.03	2,287,511	+1.32(+1.47%)
Oct 21, 2015	90.60	90.73	89.63	89.71	2,054,761	-0.71(-0.78%)
Oct 20, 2015	90.32	90.77	90.15	90.42	2,087,436	-0.10(-0.11%)
Oct 19, 2015	90.24	90.56	89.96	90.53	1,685,034	+0.10(+0.11%)
Oct 16, 2015	90.30	90.45	89.86	90.42	2,198,393	+0.35(+0.38%)
Oct 15, 2015	89.05	90.09	88.80	90.08	2,561,790	+1.34(+1.51%)
Oct 14, 2015	89.16	89.50	88.58	88.74	2,199,366	-0.46(-0.51%)
Oct 13, 2015	89.37	90.13	89.11	89.19	2,567,049	-0.66(-0.73%)
Oct 12, 2015	89.85	89.94	89.56	89.85	1,941,860	+0.02(+0.02%)
Oct 09, 2015	89.81	90.03	89.49	89.83	1,906,452	+0.12(+0.13%)
Oct 08, 2015	88.71	89.88	88.58	89.71	2,913,791	+0.77(+0.87%)
Oct 07, 2015	88.63	89.01	87.99	88.94	2,985,716	+0.80(+0.90%)
Oct 06, 2015	88.43	88.65	87.71	88.15	2,846,881	-0.29(-0.32%)
Oct 05, 2015	87.47	88.56	87.42	88.43	3,936,416	+1.60(+1.84%)
Oct 02, 2015	84.76	86.84	84.25	86.83	4,223,836	+1.25(+1.46%)

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.

Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Sections

Services

The Punxsutawney Spirit

Punxsutawney, PA (15767)

Today

Tonight

Total Stock Market ETF Vanguard (NY: VTI )

Historical Prices

Sections

Services

The Punxsutawney Spirit