Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	22358	22406	22333	22405	274,792,544	+23.90(+0.11%)
Sep 28, 2017	22307	22395	22289	22381	262,040,016	+40.50(+0.18%)
Sep 27, 2017	22331	22371	22255	22341	339,911,488	+56.40(+0.25%)
Sep 26, 2017	22322	22369	22280	22284	284,523,072	-11.80(-0.05%)
Sep 25, 2017	22320	22360	22219	22296	330,211,072	-53.50(-0.24%)
Sep 22, 2017	22334	22364	22300	22350	297,144,448	-9.60(-0.04%)
Sep 21, 2017	22414	22420	22357	22359	284,152,000	-53.40(-0.24%)
Sep 20, 2017	22351	22413	22315	22413	331,337,408	+41.80(+0.19%)
Sep 19, 2017	22350	22386	22341	22371	292,887,584	+39.50(+0.18%)
Sep 18, 2017	22298	22356	22283	22331	302,496,192	+63.00(+0.28%)
Sep 15, 2017	22252	22275	22214	22268	527,542,656	+64.80(+0.29%)
Sep 14, 2017	22145	22216	22135	22204	297,147,136	+45.30(+0.20%)
Sep 13, 2017	22104	22158	22096	22158	290,432,192	+39.30(+0.18%)
Sep 12, 2017	22091	22135	22087	22119	363,932,896	+61.50(+0.28%)
Sep 11, 2017	21928	22067	21928	22057	309,483,456	+259.60(+1.19%)
Sep 08, 2017	21764	21847	21731	21798	289,404,736	+13.00(+0.06%)
Sep 07, 2017	21820	21850	21746	21785	332,492,736	-22.80(-0.10%)
Sep 06, 2017	21816	21849	21794	21808	313,579,264	+54.30(+0.25%)
Sep 05, 2017	21912	21921	21710	21753	323,973,408	-234.30(-1.07%)
Sep 01, 2017	21988	21988	21988	21988	256,235,184	+39.50(+0.18%)
Aug 31, 2017	21936	21986	21910	21948	374,137,664	+55.70(+0.25%)
Aug 30, 2017	21860	21914	21840	21892	241,141,952	+27.00(+0.12%)
Aug 29, 2017	21718	21879	21674	21865	227,182,336	+57.00(+0.26%)
Aug 28, 2017	21832	21862	21768	21808	216,117,184	-5.30(-0.02%)
Aug 25, 2017	21819	21907	21783	21814	217,565,472	+30.30(+0.14%)
Aug 24, 2017	21840	21870	21766	21783	227,755,344	-28.70(-0.13%)
Aug 23, 2017	21850	21867	21808	21812	232,781,264	-87.80(-0.40%)
Aug 22, 2017	21740	21913	21738	21900	242,657,392	+196.10(+0.90%)
Aug 21, 2017	21671	21719	21600	21704	271,194,656	+29.30(+0.14%)
Aug 18, 2017	21725	21793	21642	21674	309,073,888	-76.20(-0.35%)
Aug 17, 2017	21985	21985	21750	21751	308,838,880	-274.20(-1.24%)
Aug 16, 2017	22032	22086	22002	22025	261,421,680	+25.90(+0.12%)
Aug 15, 2017	22030	22039	21972	21999	265,711,008	+5.30(+0.02%)
Aug 14, 2017	21946	22019	21946	21994	233,111,536	+135.40(+0.62%)
Aug 11, 2017	21883	21911	21843	21858	237,794,976	+14.30(+0.07%)
Aug 10, 2017	21988	21988	21844	21844	302,144,384	-204.70(-0.93%)
Aug 09, 2017	22022	22057	21997	22049	277,051,616	-36.60(-0.17%)
Aug 08, 2017	22095	22179	22057	22085	254,518,848	-33.10(-0.15%)
Aug 07, 2017	22100	22121	22082	22118	210,561,520	+25.60(+0.12%)
Aug 04, 2017	22058	22093	22025	22093	253,635,264	+66.70(+0.30%)
Aug 03, 2017	22008	22045	21991	22026	277,864,416	+9.90(+0.04%)
Aug 02, 2017	22004	22036	21968	22016	335,297,504	+52.30(+0.24%)
Aug 01, 2017	21961	21991	21941	21964	318,981,696	+72.80(+0.33%)
Jul 31, 2017	21863	21930	21862	21891	306,220,672	+60.80(+0.28%)
Jul 28, 2017	21788	21841	21756	21830	285,634,656	+33.70(+0.15%)
Jul 27, 2017	21717	21798	21688	21797	405,166,368	+85.60(+0.39%)
Jul 26, 2017	21690	21742	21683	21711	276,913,568	+97.60(+0.45%)
Jul 25, 2017	21639	21671	21577	21613	303,506,336	+100.20(+0.47%)
Jul 24, 2017	21578	21578	21496	21513	282,426,976	-66.90(-0.31%)
Jul 21, 2017	21592	21593	21504	21580	362,832,256	-31.70(-0.15%)
Jul 20, 2017	21642	21661	21578	21612	311,484,480	-29.00(-0.13%)
Jul 19, 2017	21569	21641	21566	21641	248,828,384	+66.10(+0.31%)
Jul 18, 2017	21590	21590	21471	21575	250,330,016	-55.00(-0.25%)
Jul 17, 2017	21634	21662	21618	21630	244,602,304	-8.00(-0.04%)
Jul 14, 2017	21533	21682	21522	21638	235,590,144	+84.60(+0.39%)
Jul 13, 2017	21537	21569	21512	21553	231,958,640	+21.00(+0.10%)
Jul 12, 2017	21468	21581	21468	21532	266,250,704	+123.00(+0.57%)
Jul 11, 2017	21410	21442	21279	21409	247,382,336	+0.60(+0.00%)
Jul 10, 2017	21381	21446	21371	21408	263,614,400	-5.80(-0.03%)
Jul 07, 2017	21355	21426	21351	21414	242,238,704	+94.30(+0.44%)
Jul 06, 2017	21424	21433	21305	21320	317,674,176	-158.20(-0.74%)
Jul 05, 2017	21493	21505	21405	21478	271,321,024	-1.10(-0.01%)

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.