Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018		16434	16325	16434	0	+88.50(+0.54%)
Jul 30, 2018		16443	16340	16346	0	-48.40(-0.30%)
Jul 27, 2018		16489	16361	16394	0	+0.00(+0.00%)
Jul 26, 2018		16489	16361	16394	0	-26.90(-0.16%)
Jul 25, 2018		16422	16351	16421	0	+30.70(+0.19%)
Jul 24, 2018		16512	16390	16390	0	-30.70(-0.19%)
Jul 23, 2018		16444	16389	16421	0	-14.70(-0.09%)
Jul 20, 2018		16499	16425	16436	0	+0.00(+0.00%)
Jul 19, 2018		16499	16425	16436	0	-41.90(-0.25%)
Jul 18, 2018		16557	16477	16477	0	-41.80(-0.25%)
Jul 17, 2018		16546	16445	16519	0	+24.50(+0.15%)
Jul 16, 2018		16531	16468	16495	0	-66.40(-0.40%)
Jul 13, 2018		16586	16539	16561	0	+0.00(+0.00%)
Jul 12, 2018		16586	16539	16561	0	+143.80(+0.88%)
Jul 11, 2018		16464	16390	16417	0	-131.40(-0.79%)
Jul 10, 2018		16554	16481	16549	0	+96.40(+0.59%)
Jul 09, 2018		16460	16382	16452	0	+80.50(+0.49%)
Jul 06, 2018		16379	16230	16372	0	+0.00(+0.00%)
Jul 05, 2018		16379	16230	16372	0	+67.10(+0.41%)
Jul 04, 2018		16331	16260	16305	0	+41.50(+0.26%)
Jul 03, 2018		16346	16227	16263	0	-14.50(-0.09%)
Jun 29, 2018		16304	16230	16278	0	+0.00(+0.00%)
Jun 28, 2018		16304	16230	16278	0	+46.50(+0.29%)
Jun 27, 2018		16344	16218	16231	0	-48.90(-0.30%)
Jun 26, 2018		16348	16200	16280	0	+96.10(+0.59%)
Jun 25, 2018		16385	16166	16184	0	-266.10(-1.62%)
Jun 22, 2018		16490	16438	16450	0	+0.00(+0.00%)
Jun 21, 2018		16490	16438	16450	0	+29.20(+0.18%)
Jun 20, 2018		16444	16375	16421	0	+104.40(+0.64%)
Jun 19, 2018		16352	16265	16316	0	-67.10(-0.41%)
Jun 18, 2018		16389	16253	16384	0	+69.20(+0.42%)
Jun 15, 2018		16330	16257	16314	0	+0.00(+0.00%)
Jun 14, 2018		16330	16257	16314	0	+48.60(+0.30%)
Jun 13, 2018		16321	16259	16266	0	-23.20(-0.14%)
Jun 12, 2018		16291	16241	16289	0	+25.70(+0.16%)
Jun 11, 2018		16295	16220	16263	0	+60.60(+0.37%)
Jun 08, 2018		16203	16142	16203	0	+0.00(+0.00%)
Jun 07, 2018		16203	16142	16203	0	+18.80(+0.12%)
Jun 06, 2018		16184	16072	16184	0	+61.70(+0.38%)
Jun 05, 2018		16176	16080	16122	0	+70.00(+0.44%)
Jun 04, 2018		16121	16038	16052	0	+8.70(+0.05%)
Jun 01, 2018		16095	16040	16044	0	+0.00(+0.00%)
May 31, 2018		16095	16040	16044	0	-5.20(-0.03%)
May 30, 2018		16049	15939	16049	0	+126.10(+0.79%)
May 29, 2018		16014	15884	15923	0	-93.50(-0.58%)
May 28, 2018		16089	16002	16016	0	-59.60(-0.37%)
May 25, 2018		16148	16060	16076	0	+0.00(+0.00%)
May 24, 2018		16148	16060	16076	0	-58.10(-0.36%)
May 23, 2018		16152	16072	16134	0	-11.00(-0.07%)
May 22, 2018		16239	16140	16145	0	-17.50(-0.11%)
May 18, 2018		16168	16108	16162	0	+0.00(+0.00%)
May 17, 2018		16168	16108	16162	0	+54.20(+0.34%)
May 16, 2018		16120	16067	16108	0	+10.30(+0.06%)
May 15, 2018		16132	16053	16098	0	+12.20(+0.08%)
May 14, 2018		16102	16017	16086	0	+102.30(+0.64%)
May 11, 2018		16030	15976	15983	0	+0.00(+0.00%)
May 10, 2018		16030	15976	15983	0	+72.50(+0.46%)
May 09, 2018		15911	15828	15911	0	+68.10(+0.43%)
May 08, 2018		15843	15772	15843	0	+34.10(+0.22%)
May 07, 2018		15848	15760	15809	0	+79.20(+0.50%)
May 04, 2018		15752	15600	15729	0	+0.00(+0.00%)
May 03, 2018		15752	15600	15729	0	+101.50(+0.65%)
May 02, 2018		15682	15621	15628	0	-83.40(-0.53%)
Mar 16, 2018		15711	15711	15711	0	+40.70(+0.26%)
Mar 15, 2018	15688	15735	15642	15671	186,611,744	+17.00(+0.11%)
Mar 14, 2018	15697	15713	15620	15654	167,702,064	+6.50(+0.04%)
Mar 13, 2018	15662	15709	15629	15647	158,921,456	+42.30(+0.27%)
Mar 12, 2018	15580	15628	15549	15605	152,231,104	+27.00(+0.17%)
Mar 09, 2018	15581	15599	15503	15578	163,811,248	+39.10(+0.25%)
Mar 08, 2018	15511	15553	15478	15539	173,265,248	+66.10(+0.43%)
Mar 07, 2018	15487	15612	15472	15473	183,071,712	-72.60(-0.47%)
Mar 06, 2018	15569	15591	15504	15545	220,908,928	+3.90(+0.03%)
Mar 05, 2018	15340	15559	15335	15541	191,350,960	+156.70(+1.02%)
Mar 02, 2018	15315	15405	15286	15385	218,609,456	-9.40(-0.06%)
Mar 01, 2018	15453	15456	15314	15394	234,929,648	-48.70(-0.32%)
Feb 28, 2018	15724	15726	15442	15443	268,253,024	-228.50(-1.46%)
Feb 27, 2018	15704	15766	15656	15671	195,624,400	-43.50(-0.28%)
Feb 26, 2018	15701	15735	15652	15715	172,844,544	+76.20(+0.49%)
Feb 23, 2018	15560	15641	15533	15638	163,631,088	+130.30(+0.84%)
Feb 22, 2018	15589	15638	15494	15508	208,979,344	-15.80(-0.10%)
Feb 21, 2018	15473	15626	15473	15524	221,868,896	+84.60(+0.55%)
Feb 20, 2018	15427	15499	15415	15439	191,939,920	-13.20(-0.09%)
Feb 16, 2018		15453	15453	15453	0	+44.90(+0.29%)
Feb 15, 2018	15438	15446	15316	15408	248,749,104	+79.40(+0.52%)
Feb 14, 2018	15144	15391	15121	15328	286,177,408	+111.80(+0.73%)
Feb 13, 2018			15147	15216	219,326,736	-25.40(-0.17%)
Feb 12, 2018	15148	15292	15114	15242	254,215,776	+207.40(+1.38%)
Feb 09, 2018	15088	15111	14786	15034	290,429,568	-31.10(-0.21%)
Feb 08, 2018	15335	15360	15066	15066	256,435,104	-265.00(-1.73%)
Feb 07, 2018	15365	15421	15326	15331	243,344,048	-33.30(-0.22%)
Feb 06, 2018	15112	15402	14946	15364	289,213,440	+2.10(+0.01%)
Feb 05, 2018	15490	15582	15284	15362	215,201,152	-244.20(-1.56%)
Feb 02, 2018	15780	15783	15601	15606	233,251,088	-254.90(-1.61%)
Feb 01, 2018	15920	15923	15818	15861	224,854,384	-90.80(-0.57%)
Jan 31, 2018	15956	15980	15899	15952	249,790,320	-3.80(-0.02%)
Jan 30, 2018	16030	16052	15947	15956	227,044,992	-139.20(-0.86%)
Jan 29, 2018	16196	16196	16091	16095	200,161,376	-144.50(-0.89%)
Jan 26, 2018	16227	16240	16181	16239	202,112,784	+35.20(+0.22%)
Jan 25, 2018	16309	16315	16194	16204	234,944,016	-80.20(-0.49%)
Jan 24, 2018	16361	16365	16238	16284	245,792,384	-73.30(-0.45%)
Jan 23, 2018	16342	16384	16252	16358	234,085,600	+9.50(+0.06%)
Jan 22, 2018	16349	16360	16303	16348	205,285,232	-5.50(-0.03%)
Jan 19, 2018	16311	16364	16288	16354	201,143,616	+69.00(+0.42%)
Jan 18, 2018	16340	16344	16271	16284	212,308,128	-42.20(-0.26%)
Jan 17, 2018	16321	16358	16278	16327	221,463,232	+27.80(+0.17%)
Jan 16, 2018	16369	16373	16271	16299	246,627,376	-72.90(-0.45%)
Jan 15, 2018	16322	16384	16314	16372	123,891,520	+63.60(+0.39%)
Jan 12, 2018	16296	16324	16278	16308	242,891,136	+21.30(+0.13%)
Jan 11, 2018	16276	16301	16245	16287	231,161,152	+38.90(+0.24%)
Jan 10, 2018	16314	16338	16229	16248	243,953,328	-71.20(-0.44%)
Jan 09, 2018	16351	16358	16310	16319	236,911,664	+1.50(+0.01%)
Jan 08, 2018	16355	16374	16298	16318	166,095,360	-31.70(-0.19%)
Jan 05, 2018	16363	16370	16310	16349	160,313,152	-63.50(-0.39%)
Jan 04, 2018	16385	16421	16345	16413	195,975,232	+41.40(+0.25%)
Jan 03, 2018	16337	16386	16323	16372	196,865,360	+61.50(+0.38%)
Jan 02, 2018	16213	16310	16188	16310	157,073,392	+100.90(+0.62%)
Dec 29, 2017		16209	16209	16209	0	-12.90(-0.08%)
Dec 28, 2017	16186	16222	16132	16222	133,908,720	+18.90(+0.12%)
Dec 27, 2017	16180	16208	16164	16203	131,755,432	+37.80(+0.23%)
Dec 22, 2017	16180	16197	16147	16165	133,173,456	-17.30(-0.11%)
Dec 21, 2017	16139	16196	16112	16183	159,267,120	+22.90(+0.14%)
Dec 20, 2017	16164	16173	16100	16160	178,794,528	+26.40(+0.16%)
Dec 19, 2017	16172	16199	16133	16133	191,021,904	+1.70(+0.01%)
Dec 18, 2017	16108	16201	16100	16132	172,506,544	+89.60(+0.56%)
Dec 15, 2017	16036	16105	16036	16042	414,094,144	+25.50(+0.16%)
Dec 14, 2017	16124	16162	16008	16016	187,146,544	-120.10(-0.74%)
Dec 13, 2017	16135	16188	16132	16137	211,583,312	+22.60(+0.14%)
Dec 12, 2017	16122	16143	16111	16114	192,679,808	+10.50(+0.07%)
Dec 11, 2017	16096	16125	16073	16104	150,667,184	+7.40(+0.05%)
Dec 08, 2017	16048	16113	16047	16096	149,423,200	+80.40(+0.50%)
Dec 07, 2017	15921	16016	15921	16016	168,828,320	+106.90(+0.67%)
Dec 06, 2017	15870	15992	15853	15909	180,013,584	-6.90(-0.04%)
Dec 05, 2017	15954	15974	15908	15916	173,448,336	-53.30(-0.33%)
Dec 04, 2017	16069	16092	15966	15969	172,661,584	-70.00(-0.44%)
Dec 01, 2017	16058	16103	16034	16039	220,633,904	-28.50(-0.18%)
Nov 30, 2017	16005	16101	16005	16068	440,676,064	+99.80(+0.63%)
Nov 29, 2017	16046	16046	15927	15968	169,842,256	-61.90(-0.39%)
Nov 28, 2017	16064	16086	16019	16030	153,984,992	-12.50(-0.08%)
Nov 27, 2017	16111	16111	16032	16042	135,240,976	-66.00(-0.41%)
Nov 24, 2017	16103	16126	16092	16108	99,351,704	+33.80(+0.21%)
Nov 23, 2017	16078	16101	16068	16074	51,524,792	+0.70(+0.00%)
Nov 22, 2017	16100	16126	16059	16074	150,764,128	-3.10(-0.02%)
Nov 21, 2017	16037	16106	16036	16077	156,331,296	+72.30(+0.45%)
Nov 20, 2017	15989	16035	15986	16004	154,502,832	+5.80(+0.04%)
Nov 17, 2017	15962	16006	15961	15999	169,091,392	+63.20(+0.40%)
Nov 16, 2017	15904	15955	15895	15935	160,419,632	+56.90(+0.36%)
Nov 15, 2017	15876	15916	15829	15878	177,046,800	-34.60(-0.22%)
Nov 14, 2017	15961	15971	15902	15913	166,018,944	-113.20(-0.71%)
Nov 13, 2017	15999	16066	15999	16026	138,974,352	-13.00(-0.08%)
Nov 10, 2017	16074	16086	16006	16039	171,526,208	-42.80(-0.27%)
Nov 09, 2017	16039	16096	16031	16082	194,340,976	-23.20(-0.14%)
Nov 08, 2017	16100	16118	16071	16105	202,581,072	-26.50(-0.16%)
Nov 07, 2017	16097	16132	16076	16132	187,894,016	+39.60(+0.25%)
Nov 06, 2017	16049	16104	16034	16092	196,882,240	+72.00(+0.45%)
Nov 03, 2017	16007	16024	15969	16020	178,755,216	+5.20(+0.03%)
Nov 02, 2017	16026	16045	15994	16015	210,150,176	-14.30(-0.09%)
Nov 01, 2017	16093	16106	16019	16029	224,524,240	+3.70(+0.02%)
Oct 31, 2017	16018	16065	16003	16026	193,921,008	+22.80(+0.14%)
Oct 30, 2017	15943	16033	15943	16003	188,586,400	+49.30(+0.31%)
Oct 27, 2017	15903	15964	15873	15954	209,593,888	+61.90(+0.39%)
Oct 26, 2017	15882	15914	15865	15892	190,173,536	+36.80(+0.23%)
Oct 25, 2017	15883	15894	15816	15855	177,184,960	-50.30(-0.32%)
Oct 24, 2017	15888	15922	15887	15905	156,385,552	+49.30(+0.31%)
Oct 23, 2017	15882	15901	15852	15856	142,570,736	-1.40(-0.01%)
Oct 20, 2017	15878	15881	15853	15857	155,954,528	+39.20(+0.25%)
Oct 19, 2017	15756	15824	15754	15818	149,310,464	+35.80(+0.23%)
Oct 18, 2017	15847	15859	15782	15782	154,459,632	-34.70(-0.22%)
Oct 17, 2017	15810	15850	15802	15817	196,278,144	+14.20(+0.09%)
Oct 16, 2017	15844	15867	15798	15803	146,651,424	-4.50(-0.03%)
Oct 13, 2017	15790	15829	15790	15807	138,471,360	+65.00(+0.41%)
Oct 12, 2017	15785	15794	15742	15742	153,991,824	-58.20(-0.37%)
Oct 11, 2017	15789	15817	15784	15800	164,401,696	+30.00(+0.19%)
Oct 10, 2017	15764	15788	15746	15770	156,218,336	+42.10(+0.27%)
Oct 06, 2017	15732	15732	15680	15728	138,492,032	-48.00(-0.30%)
Oct 05, 2017	15738	15787	15738	15776	163,039,616	+55.30(+0.35%)
Oct 04, 2017	15733	15752	15702	15721	177,404,480	-7.50(-0.05%)
Oct 03, 2017	15712	15748	15712	15728	173,093,056	+23.50(+0.15%)
Oct 02, 2017	15640	15705	15619	15705	156,580,496	+70.10(+0.45%)
Sep 29, 2017	15648	15692	15633	15635	186,884,624	+16.70(+0.11%)
Sep 28, 2017	15591	15640	15588	15618	186,250,064	+8.50(+0.05%)
Sep 27, 2017		15610		15610	203,120,752	+135.60(+0.88%)
Sep 26, 2017	15500	15501	15459	15474	167,217,280	-42.10(-0.27%)
Sep 25, 2017	15454	15520	15438	15516	199,184,000	+62.00(+0.40%)
Sep 22, 2017	15460	15468	15414	15454	168,293,840	-0.70(-0.00%)
Sep 21, 2017	15379	15479	15373	15455	185,348,512	+65.30(+0.42%)
Sep 20, 2017	15313	15392	15313	15390	219,715,072	+96.60(+0.63%)
Sep 19, 2017	15270	15315	15258	15293	170,903,600	+56.30(+0.37%)
Sep 18, 2017	15176	15250	15174	15237	165,350,480	+63.70(+0.42%)
Sep 15, 2017	15180	15182	15137	15173	548,079,552	+0.30(+0.00%)
Sep 14, 2017	15130	15184	15119	15173	186,187,104	+45.90(+0.30%)
Sep 13, 2017	15148	15163	15123	15127	176,836,992	-16.60(-0.11%)
Sep 12, 2017	15063	15154	15039	15143	163,186,864	+103.10(+0.69%)
Sep 11, 2017	15023	15068	15016	15040	163,375,248	+55.00(+0.37%)
Sep 08, 2017	15008	15009	14954	14985	144,437,248	-39.20(-0.26%)
Sep 07, 2017	15062	15073	15018	15024	153,852,928	-35.30(-0.23%)
Sep 06, 2017	15108	15179	15052	15060	174,651,392	-30.40(-0.20%)
Sep 05, 2017	15186	15186	15014	15090	177,247,952	-101.40(-0.67%)
Sep 01, 2017	15195	15218	15148	15192	129,936,368	-20.30(-0.13%)
Aug 31, 2017	15155	15228	15148	15212	195,360,448	+78.80(+0.52%)
Aug 30, 2017	15092	15174	15071	15133	155,345,344	+50.40(+0.33%)
Aug 29, 2017	14984	15084	14934	15083	170,354,976	+30.70(+0.20%)
Aug 28, 2017	15067	15067	14990	15052	126,788,200	-4.00(-0.03%)
Aug 25, 2017	15104	15108	15056	15056	121,604,952	-20.20(-0.13%)
Aug 24, 2017	15096	15108	15046	15076	121,823,040	+13.00(+0.09%)
Aug 23, 2017	14940	15096	14940	15063	129,635,760	+78.20(+0.52%)
Aug 22, 2017	14968	15002	14960	14985	108,993,264	+33.10(+0.22%)
Aug 21, 2017	14947	14968	14919	14952	119,609,328	-0.40(-0.00%)
Aug 18, 2017	15010	15010	14923	14952	150,614,816	-81.30(-0.54%)
Aug 17, 2017	15068	15111	15031	15034	134,595,552	-48.60(-0.32%)
Aug 16, 2017	15125	15173	15078	15082	168,476,304	-15.60(-0.10%)
Aug 15, 2017	15130	15133	15070	15098	139,781,856	-22.10(-0.15%)
Aug 14, 2017	15087	15196	15080	15120	148,058,240	+86.50(+0.58%)
Aug 11, 2017	15038	15069	14995	15033	164,547,488	-40.80(-0.27%)
Aug 10, 2017	15198	15210	15057	15074	195,717,712	-143.10(-0.94%)
Aug 09, 2017	15248	15288	15192	15217	175,106,656	-39.00(-0.26%)
Aug 08, 2017	15267	15287	15213	15256	174,770,112	-1.70(-0.01%)
Aug 04, 2017	15247	15262	15198	15258	154,934,912	+66.00(+0.43%)
Aug 03, 2017	15297	15325	15177	15192	171,140,928	-73.60(-0.48%)
Aug 02, 2017	15204	15272	15196	15266	175,729,456	+63.50(+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.