Date	Open	High	Low	Close	Volume	Change (%)
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%)
Sep 01, 2016	14573	14705	14571	14684	218,685,440	+85.90(+0.59%)
Aug 31, 2016	14654	14667	14543	14598	239,636,064	-86.80(-0.59%)
Aug 30, 2016	14704	14780	14659	14685	181,535,712	+2.80(+0.02%)
Aug 29, 2016	14625	14708	14616	14682	136,914,224	+42.10(+0.29%)
Aug 26, 2016	14662	14746	14597	14640	174,591,392	+9.20(+0.06%)
Aug 25, 2016	14616	14678	14580	14631	160,458,208	+4.50(+0.03%)
Aug 24, 2016	14750	14758	14618	14626	181,074,816	-138.60(-0.94%)
Aug 23, 2016	14774	14797	14753	14765	153,961,408	+16.60(+0.11%)
Aug 22, 2016	14642	14748	14617	14748	157,517,664	+60.70(+0.41%)
Aug 19, 2016	14680	14700	14634	14688	134,940,016	-8.20(-0.06%)
Aug 18, 2016	14710	14713	14666	14696	149,238,288	-1.90(-0.01%)
Aug 17, 2016	14696	14702	14610	14698	175,492,624	-5.80(-0.04%)
Aug 16, 2016	14765	14765	14689	14703	148,229,568	-73.60(-0.50%)
Aug 15, 2016	14771	14803	14768	14777	149,004,784	+29.50(+0.20%)
Aug 12, 2016	14799	14799	14704	14748	187,457,600	-48.60(-0.33%)
Aug 11, 2016	14794	14856	14792	14796	187,329,920	+21.10(+0.14%)
Aug 10, 2016	14821	14846	14751	14775	188,370,144	-26.20(-0.18%)
Aug 09, 2016	14773	14835	14773	14801	170,399,616	+45.60(+0.31%)
Aug 08, 2016	14664	14783	14664	14756	178,590,768	+106.80(+0.73%)
Aug 05, 2016	14560	14651	14560	14649	188,564,528	+120.00(+0.83%)
Aug 04, 2016	14503	14540	14470	14529	187,436,400	+16.80(+0.12%)
Aug 03, 2016	14478	14524	14440	14512	178,762,672	+35.00(+0.24%)
Aug 02, 2016	14555	14560	14428	14477	198,378,640	-105.70(-0.72%)
Jul 29, 2016		14583	14583	14583	0	+30.00(+0.21%)
Jul 28, 2016	14549	14572	14500	14553	199,156,832	+6.20(+0.04%)
Jul 27, 2016	14571	14609	14460	14546	192,825,552	-3.50(-0.02%)
Jul 26, 2016	14496	14565	14492	14550	165,278,944	+51.90(+0.36%)
Jul 25, 2016	14591	14591	14472	14498	155,254,464	-102.60(-0.70%)
Jul 22, 2016	14574	14605	14547	14601	137,583,920	+34.90(+0.24%)
Jul 21, 2016	14541	14596	14531	14566	156,964,944	+32.20(+0.22%)
Jul 20, 2016	14508	14567	14485	14534	194,105,472	+9.00(+0.06%)
Jul 19, 2016	14530	14537	14500	14525	145,410,128	-7.80(-0.05%)
Jul 18, 2016	14486	14535	14482	14532	130,542,776	+50.00(+0.35%)
Jul 15, 2016	14526	14532	14482	14482	150,476,176	-32.10(-0.22%)
Jul 14, 2016	14519	14558	14495	14514	391,808,832	+20.70(+0.14%)
Jul 13, 2016	14485	14536	14419	14494	212,665,184	+16.10(+0.11%)
Jul 12, 2016	14387	14488	14387	14478	246,935,920	+115.80(+0.81%)
Jul 11, 2016	14277	14416	14277	14362	209,798,432	+102.10(+0.72%)
Jul 08, 2016		14328	14134	14260	202,716,656	+125.30(+0.89%)
Jul 07, 2016	14235	14259	14103	14134	205,373,856	-85.10(-0.60%)
Jul 05, 2016	14244	14250	14147	14220	221,271,904	-39.30(-0.28%)
Jul 04, 2016	14200	14292	14200	14259	116,770,168	+194.40(+1.38%)
Jun 30, 2016		14064	14064	14064	0	+27.80(+0.20%)
Jun 29, 2016	13929	14058	13929	14037	235,539,808	+194.00(+1.40%)
Jun 28, 2016	13746	13869	13746	13843	222,712,592	+152.90(+1.12%)
Jun 27, 2016	13857	13857	13610	13690	285,929,184	-202.10(-1.45%)
Jun 24, 2016	14020	14020	13791	13892	278,507,776	-239.50(-1.69%)
Jun 23, 2016	14072	14150	14072	14131	179,671,808	+127.60(+0.91%)
Jun 22, 2016	14038	14067	13982	14004	193,981,584	-8.50(-0.06%)
Jun 21, 2016	14007	14049	13957	14012	162,875,888	-2.80(-0.02%)
Jun 20, 2016	13915	14059	13915	14015	192,086,320	+113.30(+0.82%)
Jun 17, 2016	13895	13957	13892	13902	587,674,560	+19.40(+0.14%)
Jun 16, 2016	13908	13908	13814	13882	252,326,144	-41.10(-0.30%)
Jun 15, 2016	13884	13988	13884	13924	233,766,064	+39.30(+0.28%)
Jun 14, 2016	13982	14000	13856	13884	212,739,376	-109.70(-0.78%)
Jun 13, 2016	14035	14079	13959	13994	230,786,016	-43.60(-0.31%)
Jun 10, 2016	14215	14215	14004	14038	206,939,184	-202.50(-1.42%)
Jun 09, 2016	14270	14270	14203	14240	204,015,536	-73.10(-0.51%)
Jun 08, 2016	14412	14451	14290	14313	273,079,744	-52.50(-0.37%)
Jun 07, 2016	14272	14366	14272	14366	231,774,784	+89.40(+0.63%)
Jun 06, 2016	14261	14298	14237	14276	221,587,440	+49.40(+0.35%)
Jun 03, 2016	14154	14240	14128	14227	225,080,688	+89.80(+0.64%)
Jun 02, 2016	14056	14148	14017	14137	159,506,224	+73.50(+0.52%)
Jun 01, 2016	14017	14066	13960	14064	197,727,168	-2.30(-0.02%)
May 31, 2016	14100	14172	14063	14066	350,396,064	-20.90(-0.15%)
May 30, 2016	14120	14124	14069	14087	69,147,920	-18.50(-0.13%)
May 27, 2016	14050	14131	14046	14105	178,296,608	+56.00(+0.40%)
May 26, 2016	14127	14144	14049	14049	205,325,920	-4.50(-0.03%)
May 25, 2016	13964	14093	13964	14054	225,244,192	+100.90(+0.72%)
May 24, 2016	13928	14026	13920	13953	212,998,336	+33.20(+0.24%)
May 20, 2016		13920	13920	13920	0	+102.30(+0.74%)
May 19, 2016	13759	13817	13690	13817	245,226,864	-8.70(-0.06%)
May 18, 2016	13901	13950	13792	13826	270,184,960	-91.10(-0.65%)
May 17, 2016	13887	13981	13874	13917	237,676,576	+23.60(+0.17%)
May 16, 2016	13807	13931	13807	13894	213,145,824	+144.90(+1.05%)
May 13, 2016	13774	13834	13726	13749	221,864,688	-39.20(-0.28%)
May 12, 2016	13843	13882	13670	13788	229,066,336	-0.40(-0.00%)
May 11, 2016	13779	13830	13737	13788	256,547,104	+13.00(+0.09%)
May 10, 2016	13582	13798	13582	13775	217,463,616	+211.40(+1.56%)
May 09, 2016	13664	13664	13536	13564	200,743,984	-137.70(-1.00%)
May 06, 2016	13622	13768	13598	13702	236,543,904	+69.50(+0.51%)
May 05, 2016	13684	13759	13579	13632	241,876,016	+0.00(+0.00%)
May 04, 2016	13681	13734	13570	13632	242,917,216	-75.70(-0.55%)
May 03, 2016	13842	13842	13600	13708	254,404,576	-157.90(-1.14%)
May 02, 2016	13964	13964	13836	13866	240,760,448	-85.90(-0.62%)
Apr 29, 2016	13892	13973	13889	13952	330,816,416	+65.10(+0.47%)
Apr 28, 2016	13874	13966	13780	13886	300,923,232	-1.30(-0.01%)
Apr 27, 2016	13834	13903	13824	13888	267,456,544	+78.30(+0.57%)
Apr 26, 2016	13821	13862	13793	13809	223,160,688	+13.40(+0.10%)
Apr 25, 2016	13861	13861	13756	13796	182,890,320	-78.00(-0.56%)
Apr 22, 2016	13875	13929	13854	13874	224,861,184	-7.20(-0.05%)
Apr 21, 2016	13924	13963	13845	13881	263,388,512	-30.10(-0.22%)
Apr 20, 2016	13873	13972	13854	13911	302,419,680	+44.00(+0.32%)
Apr 19, 2016	13761	13872	13739	13867	260,806,592	+147.50(+1.08%)
Apr 18, 2016	13596	13731	13549	13720	223,276,112	+82.60(+0.61%)
Apr 15, 2016	13632	13658	13596	13637	201,683,920	-31.10(-0.23%)
Apr 14, 2016	13680	13701	13630	13668	227,931,776	-3.00(-0.02%)
Apr 13, 2016	13618	13704	13609	13671	236,988,848	+89.90(+0.66%)
Apr 12, 2016	13448	13633	13444	13581	287,997,280	+158.60(+1.18%)
Apr 11, 2016	13422	13529	13422	13423	215,507,792	+26.10(+0.19%)
Apr 08, 2016	13328	13429	13328	13397	226,775,104	+130.30(+0.98%)
Apr 07, 2016	13327	13327	13217	13266	209,397,616	-81.10(-0.61%)
Apr 06, 2016	13309	13348	13238	13348	209,952,624	+42.80(+0.32%)
Apr 05, 2016	13309	13326	13262	13305	181,700,352	-31.50(-0.24%)
Apr 04, 2016	13450	13453	13315	13336	162,699,568	-104.20(-0.78%)
Apr 01, 2016	13405	13441	13324	13440	205,610,912	-54.00(-0.40%)
Mar 31, 2016	13496	13548	13475	13494	219,047,744	-9.60(-0.07%)
Mar 30, 2016	13475	13575	13475	13504	212,730,208	+77.80(+0.58%)
Mar 29, 2016	13354	13444	13270	13426	189,196,752	+36.00(+0.27%)
Mar 28, 2016	13369	13396	13277	13390	133,834,248	+32.10(+0.24%)
Mar 24, 2016		13358	13358	13358	0	-21.40(-0.16%)
Mar 23, 2016	13503	13503	13365	13380	247,556,208	-114.00(-0.84%)
Mar 22, 2016	13527	13565	13494	13494	191,544,096	-67.60(-0.50%)
Mar 21, 2016	13496	13567	13479	13561	182,302,336	+64.00(+0.47%)
Mar 18, 2016	13608	13622	13490	13497	680,620,480	-124.20(-0.91%)
Mar 17, 2016	13505	13686	13495	13621	314,587,584	+143.20(+1.06%)
Mar 16, 2016	13410	13507	13402	13478	265,553,648	+77.80(+0.58%)
Mar 15, 2016	13383	13400	13284	13400	245,980,624	-77.20(-0.57%)
Mar 14, 2016	13520	13530	13426	13478	232,678,256	-44.50(-0.33%)
Mar 11, 2016	13434	13543	13434	13522	239,951,472	+142.90(+1.07%)
Mar 10, 2016	13424	13513	13298	13379	274,931,616	-13.80(-0.10%)
Mar 09, 2016	13346	13436	13343	13393	300,409,728	+81.90(+0.62%)
Mar 08, 2016	13374	13392	13257	13311	330,238,400	-72.60(-0.54%)
Mar 07, 2016	13235	13448	13235	13384	343,216,544	+171.10(+1.29%)
Mar 04, 2016	13150	13256	13150	13212	394,167,360	+88.80(+0.68%)
Mar 03, 2016	13055	13157	13026	13124	343,296,736	+105.80(+0.81%)
Mar 02, 2016	12985	13030	12858	13018	295,879,456	+35.80(+0.28%)
Mar 01, 2016	12896	12998	12896	12982	285,256,704	+121.80(+0.95%)
Feb 29, 2016	12820	12913	12785	12860	299,128,640	+62.50(+0.49%)
Feb 26, 2016	12818	12916	12781	12798	255,406,624	+44.20(+0.35%)
Feb 25, 2016	12724	12754	12634	12754	248,831,264	+13.30(+0.10%)
Feb 24, 2016	12727	12755	12506	12740	312,129,440	-23.10(-0.18%)
Feb 23, 2016	12868	12963	12728	12763	235,355,136	-82.20(-0.64%)
Feb 22, 2016	12889	12985	12845	12846	293,520,096	+32.20(+0.25%)
Feb 19, 2016	12859	12859	12735	12813	252,608,976	-118.00(-0.91%)
Feb 18, 2016	12904	12947	12839	12931	317,561,152	+64.20(+0.50%)
Feb 17, 2016	12644	12881	12639	12867	328,295,456	+312.20(+2.49%)
Feb 16, 2016	12431	12561	12373	12555	282,619,680	+173.80(+1.40%)
Feb 12, 2016		12381	12381	12381	0	+293.80(+2.43%)
Feb 11, 2016	12163	12163	11986	12087	355,026,784	-98.30(-0.81%)
Feb 10, 2016	12314	12392	12172	12186	286,727,264	-97.00(-0.79%)
Feb 09, 2016	12448	12448	12192	12283	309,793,408	-252.70(-2.02%)
Feb 08, 2016	12691	12691	12486	12535	275,959,456	-228.60(-1.79%)
Feb 05, 2016	12764	12777	12670	12764	244,547,872	-10.50(-0.08%)
Feb 04, 2016	12606	12827	12606	12774	304,632,448	+181.50(+1.44%)
Feb 03, 2016	12492	12614	12320	12593	282,033,664	+150.70(+1.21%)
Feb 02, 2016	12647	12647	12387	12442	209,651,520	-232.10(-1.83%)
Feb 01, 2016	12766	12766	12591	12674	207,051,184	-147.70(-1.15%)
Jan 29, 2016	12636	12822	12602	12822	331,433,024	+230.20(+1.83%)
Jan 28, 2016	12432	12612	12421	12592	295,773,248	+214.10(+1.73%)
Jan 27, 2016	12310	12524	12250	12378	281,404,352	+46.50(+0.38%)
Jan 26, 2016	12192	12374	12175	12331	247,219,328	+188.10(+1.55%)
Jan 25, 2016	12378	12378	12130	12143	224,918,416	-246.40(-1.99%)
Jan 22, 2016	12192	12390	12192	12390	300,418,016	+353.70(+2.94%)
Jan 21, 2016	11835	12071	11772	12036	310,391,840	+192.80(+1.63%)
Jan 20, 2016	11898	11932	11531	11843	357,071,424	-159.10(-1.33%)
Jan 19, 2016	12002	12100	11894	12002	281,063,648	+60.00(+0.50%)
Jan 18, 2016	12026	12048	11913	11942	100,097,440	-131.30(-1.09%)
Jan 15, 2016	12185	12185	11951	12074	285,852,448	-262.50(-2.13%)
Jan 14, 2016	12176	12363	12060	12336	277,736,992	+165.60(+1.36%)
Jan 13, 2016	12426	12500	12142	12170	261,525,904	-203.50(-1.64%)
Jan 12, 2016	12361	12452	12193	12374	258,255,984	+54.70(+0.44%)
Jan 11, 2016	12464	12479	12230	12319	208,496,496	-126.30(-1.01%)
Jan 08, 2016	12471	12543	12432	12446	220,250,208	-2.70(-0.02%)
Jan 07, 2016	12661	12661	12439	12448	293,235,712	-278.60(-2.19%)
Jan 06, 2016	12855	12855	12702	12727	225,652,816	-193.30(-1.50%)
Jan 05, 2016	12929	12955	12840	12920	181,894,656	-7.10(-0.05%)
Jan 04, 2016	12921	12929	12748	12927	186,952,480	-82.80(-0.64%)
Dec 31, 2015		13010	13010	13010	0	-132.30(-1.01%)
Dec 30, 2015	13226	13245	13122	13142	97,136,616	-103.50(-0.78%)
Dec 29, 2015	13280	13315	13194	13246	120,776,584	-64.00(-0.48%)
Dec 24, 2015		13310	13310	13310	0	+24.90(+0.19%)
Dec 23, 2015	13141	13285	13141	13285	192,255,344	+202.00(+1.54%)
Dec 22, 2015	13035	13103	12950	13083	162,292,528	+48.50(+0.37%)
Dec 21, 2015	13052	13141	12984	13034	192,207,120	+10.10(+0.08%)
Dec 18, 2015	12972	13062	12968	13024	530,058,016	+14.40(+0.11%)
Dec 17, 2015	13142	13159	12967	13010	262,462,800	-156.20(-1.19%)
Dec 16, 2015	12967	13183	12967	13166	284,652,480	+246.50(+1.91%)
Dec 15, 2015	12784	12932	12784	12920	228,818,928	+224.10(+1.77%)
Dec 14, 2015	12776	12805	12618	12696	246,218,400	-94.50(-0.74%)
Dec 11, 2015	12957	12957	12771	12790	205,777,568	-226.60(-1.74%)
Dec 10, 2015	12923	13082	12895	13017	223,401,936	+79.00(+0.61%)
Dec 09, 2015	12928	13134	12878	12938	245,500,032	+15.10(+0.12%)
Dec 08, 2015	12972	13008	12872	12922	228,968,432	-120.30(-0.92%)
Dec 07, 2015	13316	13316	13019	13043	228,591,200	-316.00(-2.37%)
Dec 04, 2015	13308	13374	13268	13359	225,388,656	+34.10(+0.26%)
Dec 03, 2015	13516	13529	13288	13325	199,938,624	-139.10(-1.03%)
Dec 02, 2015	13622	13629	13442	13464	215,056,048	-172.30(-1.26%)
Dec 01, 2015	13488	13654	13482	13636	222,514,176	+166.30(+1.23%)
Nov 30, 2015	13391	13496	13391	13470	298,491,232	+101.60(+0.76%)
Nov 27, 2015	13407	13425	13354	13368	100,022,032	-57.00(-0.42%)
Nov 26, 2015	13410	13452	13401	13425	61,259,624	+21.80(+0.16%)
Nov 25, 2015	13410	13481	13368	13403	188,905,328	-4.40(-0.03%)
Nov 24, 2015	13372	13461	13360	13408	218,593,408	+25.40(+0.19%)
Nov 23, 2015		13508	13372	13382	156,074,720	-51.10(-0.38%)
Nov 20, 2015	13504	13515	13414	13434	200,454,704	-40.30(-0.30%)
Nov 19, 2015	13400	13479	13385	13474	189,696,608	+73.80(+0.55%)
Nov 18, 2015	13318	13422	13318	13400	183,319,392	+119.60(+0.90%)
Nov 17, 2015	13324	13380	13248	13280	181,956,448	-37.10(-0.28%)
Nov 16, 2015	13081	13318	13079	13318	181,704,816	+242.10(+1.85%)
Nov 13, 2015	13105	13162	13030	13075	204,065,696	-51.80(-0.39%)
Nov 12, 2015	13318	13318	13119	13127	234,869,760	-214.70(-1.61%)
Nov 11, 2015	13429	13439	13326	13342	185,492,304	-69.70(-0.52%)
Nov 10, 2015	13451	13451	13337	13412	193,360,112	-71.00(-0.53%)
Nov 09, 2015	13557	13557	13386	13483	185,883,952	-70.70(-0.52%)
Nov 06, 2015	13562	13594	13482	13553	202,938,688	-5.50(-0.04%)
Nov 05, 2015	13652	13664	13535	13559	225,689,200	-103.00(-0.75%)
Nov 04, 2015	13746	13790	13637	13662	234,638,000	-48.50(-0.35%)
Nov 03, 2015	13643	13740	13610	13710	213,866,432	+87.30(+0.64%)

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.