Date	Open	High	Low	Close	Volume	Change (%)
Aug 06, 2014	16425	16491	16372	16443	78,599,736	+13.80(+0.08%)
Aug 05, 2014	16560	16560	16370	16430	76,627,472	-139.80(-0.84%)
Aug 04, 2014	16494	16596	16447	16569	76,255,888	+75.90(+0.46%)
Aug 01, 2014	16562	16585	16437	16493	84,856,016	-69.90(-0.42%)
Jul 31, 2014	16870	16870	16563	16563	101,667,912	-523.30(-3.06%)
Jul 23, 2014	17117	17121	17058	17087	73,444,904	-26.90(-0.16%)
Jul 22, 2014	17055	17133	17040	17114	77,958,672	+61.80(+0.36%)
Jul 21, 2014	17095	17095	16974	17052	67,590,256	-48.50(-0.28%)
Jul 18, 2014	16978	17114	16978	17100	112,530,376	+123.40(+0.73%)
Jul 17, 2014	17133	17152	16966	16977	99,238,720	-161.40(-0.94%)
Jul 16, 2014	17062	17139	17062	17138	111,503,040	+77.50(+0.45%)
Jul 15, 2014	17055	17114	17006	17061	101,734,856	+5.30(+0.03%)
Jul 14, 2014	16951	17088	16951	17055	60,569,704	+111.60(+0.66%)
Jul 11, 2014	16918	16950	16860	16944	60,599,404	+28.70(+0.17%)
Jul 10, 2014	16980	16980	16805	16915	67,510,032	-70.50(-0.42%)
Jul 09, 2014	16917	16999	16914	16986	67,120,216	+79.00(+0.47%)
Jul 08, 2014	17022	17022	16875	16907	75,245,296	-117.60(-0.69%)
Jul 07, 2014	17064	17064	16992	17024	61,478,740	-44.10(-0.26%)
Jul 03, 2014	17068	17068	17068	17068	0	+92.10(+0.54%)
Jul 02, 2014	16950	16987	16950	16976	57,838,088	+20.10(+0.12%)
Jul 01, 2014	16828	16999	16828	16956	74,051,952	+129.50(+0.77%)
Jun 30, 2014	16852	16871	16802	16827	90,364,288	-25.20(-0.15%)
Jun 27, 2014	16847	16863	16774	16852	137,692,080	+5.70(+0.03%)
Jun 26, 2014	16867	16872	16746	16846	63,652,824	-21.40(-0.13%)
Jun 25, 2014	16818	16884	16799	16868	73,921,992	+49.40(+0.29%)
Jun 24, 2014	16935	16970	16805	16818	80,223,584	-119.20(-0.70%)
Jun 23, 2014	16946	16954	16896	16937	63,635,904	-9.80(-0.06%)
Jun 20, 2014	16921	16978	16921	16947	247,346,624	+25.60(+0.15%)
Jun 19, 2014	16910	16923	16859	16922	80,221,248	+14.90(+0.09%)
Jun 18, 2014	16806	16911	16755	16907	73,723,360	+98.10(+0.58%)
Jun 17, 2014	16779	16824	16733	16808	63,534,692	+27.50(+0.16%)
Jun 16, 2014	16766	16802	16723	16781	77,898,976	+5.30(+0.03%)
Jun 13, 2014	16735	16788	16719	16776	95,223,360	+41.50(+0.25%)
Jun 12, 2014	16840	16842	16704	16734	72,557,192	-109.70(-0.65%)
Jun 11, 2014	16943	16943	16822	16844	61,863,424	-102.00(-0.60%)
Jun 10, 2014	16940	16946	16897	16946	64,556,464	+21.60(+0.13%)
Jun 06, 2014	16840	16924	16840	16924	80,529,088	+88.20(+0.52%)
Jun 05, 2014	16739	16846	16710	16836	70,459,912	+98.60(+0.59%)
Jun 04, 2014	16720	16743	16674	16738	65,565,640	+15.20(+0.09%)
Jun 03, 2014	16737	16737	16690	16722	67,828,736	-21.30(-0.13%)
Jun 02, 2014	16717	16757	16682	16744	57,562,204	+26.40(+0.16%)
May 30, 2014	16697	16721	16649	16717	105,185,720	+18.50(+0.11%)
May 29, 2014	16638	16699	16620	16699	55,490,608	+65.50(+0.39%)
May 28, 2014	16675	16675	16620	16633	62,480,324	-42.30(-0.25%)
May 27, 2014	16607	16689	16607	16676	80,871,200	+69.20(+0.42%)
May 23, 2014	16606	16606	16606	16606	0	+73.20(+0.44%)
May 21, 2014	16533	16533	16533	16533	0	+158.80(+0.97%)
May 20, 2014	16511	16511	16341	16374	75,148,720	-137.60(-0.83%)
May 19, 2014	16490	16526	16442	16512	82,184,256	+20.60(+0.12%)
May 16, 2014	16447	16499	16414	16491	119,326,760	+44.50(+0.27%)
May 15, 2014	16614	16623	16398	16447	106,617,008	-167.20(-1.01%)
May 14, 2014	16716	16718	16595	16614	71,969,088	-101.40(-0.61%)
May 13, 2014	16696	16736	16696	16715	71,336,152	+19.90(+0.12%)
May 12, 2014	16585	16705	16585	16696	71,553,672	+112.20(+0.68%)
May 09, 2014	16551	16589	16499	16583	75,016,848	+32.30(+0.20%)
May 08, 2014	16518	16623	16502	16551	75,615,312	+32.50(+0.20%)
May 07, 2014	16402	16523	16357	16518	93,866,144	+117.50(+0.72%)
May 06, 2014	16530	16530	16400	16401	74,336,168	-129.60(-0.78%)
May 05, 2014	16510	16548	16377	16531	70,329,312	+17.70(+0.11%)
May 02, 2014	16562	16620	16488	16513	78,909,792	-46.00(-0.28%)
May 01, 2014	16580	16605	16525	16559	75,627,352	-21.90(-0.13%)
Apr 30, 2014	16535	16592	16511	16581	92,971,472	+45.40(+0.27%)
Apr 29, 2014	16451	16559	16451	16535	71,235,424	+86.70(+0.53%)
Apr 28, 2014	16363	16500	16313	16449	105,514,184	+87.20(+0.53%)
Apr 25, 2014	16503	16503	16334	16362	90,631,888	-140.20(-0.85%)
Apr 24, 2014	16503	16541	16452	16502	80,344,224	+0.00(+0.00%)
Apr 23, 2014	16514	16526	16477	16502	76,825,752	-12.70(-0.08%)
Apr 22, 2014	16449	16566	16449	16514	84,827,256	+65.20(+0.40%)
Apr 21, 2014	16409	16460	16402	16449	79,503,632	+40.70(+0.25%)
Apr 17, 2014	16408	16408	16408	16408	0	-16.30(-0.10%)
Apr 16, 2014	16266	16425	16266	16425	94,618,520	+162.20(+1.00%)
Apr 15, 2014	16174	16273	16063	16263	97,851,264	+89.40(+0.55%)
Apr 14, 2014	16028	16185	16028	16173	90,021,160	+146.40(+0.91%)
Apr 11, 2014	16169	16169	16025	16027	119,551,968	-143.40(-0.89%)
Apr 10, 2014	16437	16456	16153	16170	112,543,328	-267.00(-1.62%)
Apr 09, 2014	16256	16439	16256	16437	91,545,544	+181.10(+1.11%)
Apr 08, 2014	16245	16297	16180	16256	98,511,096	+10.20(+0.06%)
Apr 07, 2014	16414	16421	16244	16246	116,540,648	-166.80(-1.02%)
Apr 04, 2014	16576	16632	16393	16413	104,347,016	-159.90(-0.96%)
Apr 03, 2014	16572	16604	16528	16573	77,216,992	-0.40(-0.00%)
Apr 02, 2014	16533	16588	16507	16573	78,119,384	+40.40(+0.24%)

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.