Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	15118	15141	15076	15083	367,857,728	+83.00(+0.55%)
Nov 29, 2016	14972	15015	14941	15000	192,463,152	-15.60(-0.10%)
Nov 28, 2016	15064	15069	14997	15015	189,238,448	-60.00(-0.40%)
Nov 25, 2016	15092	15126	15059	15075	129,196,064	+0.20(+0.00%)
Nov 24, 2016	15083	15122	15067	15075	69,559,096	-5.70(-0.04%)
Nov 23, 2016	15027	15112	15027	15081	216,007,408	-19.50(-0.13%)
Nov 22, 2016	15074	15113	15034	15100	220,581,472	+60.50(+0.40%)
Nov 21, 2016	14929	15041	14929	15040	212,034,960	+175.90(+1.18%)
Nov 18, 2016	14811	14872	14798	14864	192,168,000	+37.90(+0.26%)
Nov 17, 2016	14739	14852	14738	14826	258,580,480	+92.90(+0.63%)
Nov 16, 2016	14708	14734	14673	14733	223,987,616	-22.90(-0.16%)
Nov 15, 2016	14637	14768	14618	14756	252,401,808	+157.60(+1.08%)
Nov 14, 2016	14570	14600	14510	14598	289,726,624	+43.10(+0.30%)
Nov 11, 2016	14722	14729	14482	14555	276,187,520	-188.80(-1.28%)
Nov 10, 2016	14814	14853	14772	14744	314,977,344	-15.70(-0.11%)
Nov 09, 2016	14638	14807	14632	14760	295,775,232	+103.10(+0.70%)
Nov 08, 2016	14644	14715	14611	14657	210,499,952	+4.30(+0.03%)
Nov 07, 2016	14596	14664	14595	14652	176,604,528	+143.30(+0.99%)
Nov 04, 2016	14572	14574	14498	14509	212,217,792	-74.20(-0.51%)
Nov 03, 2016	14614	14670	14557	14583	207,046,176	-11.30(-0.08%)
Nov 02, 2016	14738	14750	14593	14595	243,386,368	-183.60(-1.24%)
Nov 01, 2016	14828	14850	14711	14778	234,197,984	-9.00(-0.06%)
Oct 31, 2016	14781	14831	14765	14787	187,207,808	+2.00(+0.01%)
Oct 28, 2016	14812	14873	14773	14785	202,493,424	-48.50(-0.33%)
Oct 27, 2016	14864	14899	14820	14834	204,342,160	+26.20(+0.18%)
Oct 26, 2016	14828	14874	14781	14808	239,045,120	-63.00(-0.42%)
Oct 25, 2016	14922	14934	14866	14871	202,159,648	-52.40(-0.35%)
Oct 24, 2016	14962	14964	14881	14923	175,545,664	-16.00(-0.11%)
Oct 21, 2016	14842	14959	14838	14939	178,409,024	+91.10(+0.61%)
Oct 20, 2016	14820	14873	14794	14848	192,647,760	+7.40(+0.05%)
Oct 19, 2016	14777	14884	14748	14840	212,995,648	+88.30(+0.60%)
Oct 18, 2016	14672	14777	14654	14752	195,092,656	+155.70(+1.07%)
Oct 17, 2016	14587	14628	14573	14596	140,504,368	+11.50(+0.08%)
Oct 14, 2016	14681	14726	14585	14585	169,896,352	-58.70(-0.40%)
Oct 13, 2016	14534	14672	14473	14644	212,846,432	+24.70(+0.17%)
Oct 12, 2016	14544	14635	14529	14619	189,874,448	+69.40(+0.48%)
Oct 11, 2016	14594	14594	14530	14550	183,178,080	-16.70(-0.11%)
Oct 07, 2016		14566	14566	14566	0	-29.20(-0.20%)
Oct 06, 2016	14598	14633	14564	14596	222,987,888	-15.10(-0.10%)
Oct 05, 2016	14582	14640	14581	14611	240,782,976	+89.60(+0.62%)
Oct 04, 2016	14674	14677	14468	14521	248,628,880	-168.00(-1.14%)
Oct 03, 2016	14722	14737	14643	14689	159,511,424	-37.00(-0.25%)
Sep 30, 2016	14798	14822	14726	14726	220,185,872	-28.50(-0.19%)
Sep 29, 2016	14722	14816	14708	14754	217,299,408	+23.10(+0.16%)
Sep 28, 2016	14606	14740	14574	14731	230,927,408	+173.40(+1.19%)
Sep 27, 2016	14569	14599	14518	14558	183,235,360	-61.50(-0.42%)
Sep 26, 2016	14653	14665	14612	14620	156,349,536	-78.40(-0.53%)
Sep 23, 2016	14798	14798	14673	14698	178,274,112	-99.30(-0.67%)
Sep 22, 2016	14805	14841	14783	14797	195,533,488	+86.40(+0.59%)
Sep 21, 2016	14597	14721	14595	14711	202,742,592	+188.80(+1.30%)
Sep 20, 2016	14555	14573	14514	14522	179,849,216	+25.80(+0.18%)
Sep 19, 2016	14512	14558	14473	14496	166,805,168	+45.50(+0.31%)
Sep 16, 2016	14472	14472	14388	14451	462,318,176	-53.00(-0.37%)
Sep 15, 2016	14383	14530	14383	14504	189,998,688	+137.20(+0.95%)
Sep 14, 2016	14347	14456	14343	14366	196,523,072	+17.40(+0.12%)
Sep 13, 2016	14501	14501	14319	14349	214,211,552	-248.00(-1.70%)
Sep 12, 2016	14471	14628	14457	14597	202,210,576	+57.10(+0.39%)
Sep 09, 2016	14717	14717	14503	14540	202,109,040	-263.30(-1.78%)
Sep 08, 2016	14798	14823	14747	14803	199,097,408	+6.50(+0.04%)
Sep 07, 2016	14800	14807	14736	14797	187,921,680	-16.20(-0.11%)
Sep 06, 2016	14822	14822	14770	14813	209,938,656	+17.30(+0.12%)
Sep 02, 2016		14796	14796	14796	0	+111.80(+0.76%)

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.