Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	23369	23406	23334	23377	385,673,216	+28.50(+0.12%)
Oct 30, 2017	23406	23429	23328	23349	433,478,880	-85.50(-0.36%)
Oct 27, 2017	23419	23449	23353	23434	518,872,832	+33.30(+0.14%)
Oct 26, 2017	23381	23460	23381	23401	368,271,744	+71.40(+0.31%)
Oct 25, 2017	23431	23452	23251	23330	397,032,128	-112.30(-0.48%)
Oct 24, 2017	23347	23485	23343	23442	393,196,096	+167.80(+0.72%)
Oct 23, 2017	23349	23368	23274	23274	453,485,344	-54.60(-0.23%)
Oct 20, 2017	23205	23329	23202	23329	474,384,128	+165.60(+0.71%)
Oct 19, 2017	23108	23167	23053	23163	348,412,128	+5.40(+0.02%)
Oct 18, 2017	23087	23173	23087	23158	269,824,128	+160.20(+0.70%)
Oct 17, 2017	22952	23002	22948	22997	269,985,568	+40.40(+0.18%)
Oct 16, 2017	22893	22960	22887	22957	246,438,784	+85.30(+0.37%)
Oct 13, 2017	22876	22905	22856	22872	259,557,184	+30.70(+0.13%)
Oct 12, 2017	22855	22885	22821	22841	286,007,200	-31.90(-0.14%)
Oct 11, 2017	22828	22873	22822	22873	313,014,784	+42.20(+0.18%)
Oct 10, 2017	22785	22850	22771	22831	319,015,424	+69.60(+0.31%)
Oct 09, 2017	22780	22803	22739	22761	308,916,768	-12.60(-0.06%)
Oct 06, 2017	22762	22774	22731	22774	221,452,352	-1.70(-0.01%)
Oct 05, 2017	22669	22777	22655	22775	243,223,136	+113.80(+0.50%)
Oct 04, 2017	22646	22686	22633	22662	235,041,984	+19.90(+0.09%)
Oct 03, 2017	22564	22646	22563	22642	237,882,960	+84.10(+0.37%)
Oct 02, 2017	22424	22559	22416	22558	266,476,960	+152.50(+0.68%)
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%)
Jul 03, 2017	21479	21479	21479	21479	186,811,744	+129.70(+0.61%)
Jun 30, 2017	21349	21426	21325	21350	309,339,104	+62.60(+0.29%)
Jun 29, 2017	21487	21487	21197	21287	333,762,848	-167.60(-0.78%)
Jun 28, 2017	21372	21479	21372	21455	270,431,744	+143.90(+0.68%)
Jun 27, 2017	21411	21441	21311	21311	291,511,488	-98.90(-0.46%)
Jun 26, 2017	21435	21506	21381	21410	241,191,952	+14.80(+0.07%)
Jun 23, 2017	21381	21422	21334	21395	368,402,944	-2.50(-0.01%)
Jun 22, 2017	21408	21456	21395	21397	260,065,984	-12.70(-0.06%)
Jun 21, 2017	21466	21493	21390	21410	290,316,864	-57.10(-0.27%)
Jun 20, 2017	21521	21535	21464	21467	309,748,032	-61.90(-0.29%)
Jun 19, 2017	21445	21529	21436	21529	288,633,856	+144.70(+0.68%)
Jun 16, 2017	21336	21384	21308	21384	603,256,384	+24.40(+0.11%)
Jun 15, 2017	21292	21367	21262	21360	316,446,368	-14.70(-0.07%)
Jun 14, 2017	21343	21392	21294	21375	294,342,848	+46.10(+0.22%)
Jun 13, 2017	21257	21333	21257	21328	323,016,992	+92.80(+0.44%)
Jun 12, 2017	21260	21277	21186	21236	525,496,896	-36.30(-0.17%)
Jun 09, 2017	21209	21305	21159	21272	397,196,384	+89.50(+0.42%)
Jun 08, 2017	21170	21266	21138	21182	329,039,680	+8.80(+0.04%)
Jun 07, 2017	21172	21190	21113	21174	272,468,832	+37.50(+0.18%)
Jun 06, 2017	21146	21180	21118	21136	282,977,408	-47.80(-0.23%)
Jun 05, 2017	21195	21224	21169	21184	267,963,856	-22.30(-0.11%)
Jun 02, 2017	21142	21225	21130	21206	329,700,640	+62.10(+0.29%)
Jun 01, 2017	21031	21144	20994	21144	275,315,328	+135.50(+0.64%)
May 31, 2017	21048	21052	20943	21009	361,262,592	-20.80(-0.10%)
May 30, 2017	21046	21064	21010	21030	240,993,728	-50.80(-0.24%)
May 26, 2017	21080	21080	21080	21080	207,998,352	-2.60(-0.01%)
May 25, 2017	21063	21112	21051	21083	266,830,048	+70.50(+0.34%)
May 24, 2017	20949	21023	20934	21012	281,907,072	+74.50(+0.36%)
May 23, 2017	20909	20961	20896	20938	242,519,008	+43.10(+0.21%)
May 22, 2017	20868	20914	20860	20895	272,215,904	+90.00(+0.43%)
May 19, 2017	20698	20857	20688	20805	365,183,456	+141.80(+0.69%)
May 18, 2017	20580	20759	20553	20663	421,051,008	+56.10(+0.27%)
May 17, 2017	20846	20846	20601	20607	416,674,208	-372.90(-1.78%)
May 16, 2017	20984	21034	20933	20980	311,080,640	-2.10(-0.01%)
May 15, 2017	20924	21001	20924	20982	311,849,888	+85.30(+0.41%)
May 12, 2017	20893	20916	20870	20897	288,496,256	-22.80(-0.11%)
May 11, 2017	20926	20933	20799	20919	277,567,104	-23.70(-0.11%)
May 10, 2017	20958	20976	20884	20943	275,577,440	-32.70(-0.16%)
May 09, 2017	21022	21047	20938	20976	271,241,344	-36.50(-0.17%)
May 08, 2017	20991	21018	20971	21012	275,374,208	+5.40(+0.03%)
May 05, 2017	20929	21007	20905	21007	260,960,208	+55.40(+0.26%)
May 04, 2017	20988	20991	20848	20952	273,887,808	-6.40(-0.03%)
May 03, 2017	20915	20973	20874	20958	310,327,456	+8.00(+0.04%)
May 02, 2017	20941	20961	20904	20950	335,945,152	+36.40(+0.17%)
May 01, 2017	20963	20977	20898	20914	287,130,528	-27.00(-0.13%)
Apr 28, 2017	20987	20988	20927	20940	329,991,680	-40.80(-0.19%)
Apr 27, 2017	20991	21006	20936	20981	302,230,880	+6.20(+0.03%)
Apr 26, 2017	21010	21071	20972	20975	326,738,432	-21.00(-0.10%)
Apr 25, 2017	20916	21027	20909	20996	347,768,096	+232.20(+1.12%)
Apr 24, 2017	20724	20792	20724	20764	334,393,216	+216.10(+1.05%)
Apr 21, 2017	20578	20601	20505	20548	369,603,072	-30.90(-0.15%)
Apr 20, 2017	20407	20630	20407	20579	311,712,704	+174.20(+0.85%)
Apr 19, 2017	20504	20547	20380	20404	294,265,440	-118.80(-0.58%)
Apr 18, 2017	20561	20600	20462	20523	261,663,088	-113.60(-0.55%)
Apr 17, 2017	20485	20644	20485	20637	228,533,632	+183.70(+0.90%)
Apr 13, 2017	20453	20453	20453	20453	234,542,336	-138.70(-0.67%)
Apr 12, 2017	20638	20642	20553	20592	256,250,080	-59.40(-0.29%)
Apr 11, 2017	20644	20660	20513	20651	254,831,696	-6.70(-0.03%)
Apr 10, 2017	20668	20750	20615	20658	222,123,536	+1.90(+0.01%)
Apr 07, 2017	20648	20726	20607	20656	219,733,168	-6.80(-0.03%)
Apr 06, 2017	20654	20746	20612	20663	250,977,952	+14.70(+0.07%)
Apr 05, 2017	20745	20888	20640	20648	281,346,144	-41.00(-0.20%)
Apr 04, 2017	20635	20701	20605	20689	236,722,080	+39.00(+0.19%)
Apr 03, 2017	20665	20692	20518	20650	285,100,160	-13.00(-0.06%)
Mar 31, 2017	20700	20723	20661	20663	303,771,040	-65.30(-0.32%)
Mar 30, 2017	20663	20754	20644	20728	270,298,368	+69.20(+0.33%)
Mar 29, 2017	20676	20685	20625	20659	235,773,584	-42.20(-0.20%)
Mar 28, 2017	20542	20736	20520	20702	291,011,552	+150.50(+0.73%)
Mar 27, 2017	20488	20578	20413	20551	267,167,792	-45.70(-0.22%)
Mar 24, 2017	20674	20718	20530	20597	292,981,472	-59.90(-0.29%)
Mar 23, 2017	20645	20758	20619	20657	274,861,792	-4.70(-0.02%)
Mar 22, 2017	20640	20686	20579	20661	322,486,528	-6.70(-0.03%)
Mar 21, 2017	20956	20970	20653	20668	366,893,792	-237.90(-1.14%)
Mar 20, 2017	20916	20955	20886	20906	245,222,736	-8.70(-0.04%)
Mar 17, 2017	20965	20980	20911	20915	535,281,184	-20.00(-0.10%)
Mar 16, 2017	20969	21000	20894	20935	263,995,072	-15.50(-0.07%)
Mar 15, 2017	20875	20978	20860	20950	296,154,976	+112.70(+0.54%)
Mar 14, 2017	20849	20874	20786	20837	245,049,024	-44.10(-0.21%)
Mar 13, 2017	20899	20926	20846	20882	287,804,448	-21.50(-0.10%)
Mar 10, 2017	20919	20940	20828	20903	315,431,232	+44.80(+0.21%)
Mar 09, 2017	20864	20901	20777	20858	275,057,664	+2.50(+0.01%)
Mar 08, 2017	20940	20951	20836	20856	294,612,096	-69.10(-0.33%)
Mar 07, 2017	20935	20970	20901	20925	271,502,912	-29.50(-0.14%)
Mar 06, 2017	20956	20986	20912	20954	265,923,072	-51.40(-0.24%)
Mar 03, 2017	21009	21040	20954	21006	254,422,384	+2.70(+0.01%)
Mar 02, 2017	21129	21129	20997	21003	319,632,416	-112.60(-0.53%)
Mar 01, 2017	20957	21169	20957	21116	388,257,600	+303.40(+1.46%)
Feb 28, 2017	20834	20841	20781	20812	337,121,504	-25.20(-0.12%)
Feb 27, 2017	20809	20851	20775	20837	255,044,368	+15.60(+0.07%)
Feb 24, 2017	20752	20822	20734	20822	292,539,200	+11.50(+0.06%)
Feb 23, 2017	20817	20841	20746	20810	301,427,648	+34.70(+0.17%)
Feb 22, 2017	20715	20782	20692	20776	309,887,904	+32.60(+0.16%)
Feb 21, 2017	20663	20758	20663	20743	322,644,096	+118.90(+0.58%)
Feb 17, 2017	20624	20624	20624	20624	340,617,984	+4.30(+0.02%)
Feb 16, 2017	20627	20640	20557	20620	353,625,952	+7.90(+0.04%)
Feb 15, 2017	20504	20620	20496	20612	381,081,376	+107.50(+0.52%)
Feb 14, 2017	20374	20504	20374	20504	354,772,384	+92.20(+0.45%)
Feb 13, 2017	20338	20442	20323	20412	310,801,728	+142.80(+0.70%)
Feb 10, 2017	20211	20298	20205	20269	312,233,280	+97.00(+0.48%)
Feb 09, 2017	20062	20206	20062	20172	324,798,080	+118.10(+0.59%)
Feb 08, 2017	20049	20068	20015	20054	279,323,264	-36.00(-0.18%)
Feb 07, 2017	20108	20155	20069	20090	278,343,776	+37.90(+0.19%)
Feb 06, 2017	20026	20095	20003	20052	281,877,056	-19.10(-0.10%)
Feb 03, 2017	19964	20082	19964	20072	344,216,320	+186.60(+0.94%)
Feb 02, 2017	19858	19923	19831	19885	346,023,456	-6.00(-0.03%)
Feb 01, 2017	19924	19968	19846	19891	425,925,920	+26.80(+0.13%)
Jan 31, 2017	19913	19918	19785	19864	365,471,904	-107.00(-0.54%)
Jan 30, 2017	20029	20029	19875	19971	316,926,816	-122.70(-0.61%)
Jan 27, 2017	20103	20116	20073	20094	343,130,880	-7.10(-0.04%)
Jan 26, 2017	20076	20126	20068	20101	353,346,912	+32.40(+0.16%)
Jan 25, 2017	19994	20082	19994	20068	370,922,400	+155.80(+0.78%)
Jan 24, 2017	19795	19949	19787	19913	373,282,208	+112.90(+0.57%)
Jan 23, 2017	19795	19834	19732	19800	321,383,168	-27.40(-0.14%)
Jan 20, 2017	19795	19844	19759	19827	435,257,152	+94.80(+0.48%)
Jan 19, 2017	19814	19824	19678	19732	299,962,176	-72.30(-0.37%)
Jan 18, 2017	19823	19828	19739	19805	279,336,480	-22.10(-0.11%)
Jan 17, 2017	19849	19883	19775	19827	341,051,616	-58.90(-0.30%)
Jan 13, 2017	19886	19886	19886	19886	263,778,000	-5.30(-0.03%)
Jan 12, 2017	19926	19929	19770	19891	305,703,232	-63.30(-0.32%)
Jan 11, 2017	19887	19973	19833	19954	334,487,904	+98.80(+0.50%)
Jan 10, 2017	19876	19957	19836	19856	298,773,344	-31.90(-0.16%)
Jan 09, 2017	19931	19944	19887	19887	287,053,376	-76.40(-0.38%)
Jan 06, 2017	19907	20000	19834	19964	277,701,792	+64.50(+0.32%)
Jan 05, 2017	19925	19949	19811	19899	266,443,200	-42.90(-0.22%)
Jan 04, 2017	19891	19956	19879	19942	278,642,400	+60.40(+0.30%)
Jan 03, 2017	19873	19938	19776	19882	338,503,616	+119.20(+0.60%)
Dec 30, 2016	19763	19763	19763	19763	271,913,280	-57.20(-0.29%)
Dec 29, 2016	19836	19878	19789	19820	171,507,328	-13.90(-0.07%)
Dec 28, 2016	19964	19981	19827	19834	187,797,936	-111.30(-0.56%)
Dec 27, 2016	19944	19980	19940	19945	157,901,184	+11.20(+0.06%)
Dec 23, 2016	19934	19934	19934	19934	158,263,808	+14.90(+0.07%)
Dec 22, 2016	19923	19934	19882	19919	257,436,944	-23.10(-0.12%)
Dec 21, 2016	19969	19987	19942	19942	256,364,128	-32.60(-0.16%)
Dec 20, 2016	19921	19988	19920	19975	282,345,312	+91.50(+0.46%)
Dec 19, 2016	19837	19918	19833	19883	301,248,672	+39.70(+0.20%)
Dec 16, 2016	19909	19923	19821	19843	573,469,760	-8.80(-0.04%)
Dec 15, 2016	19812	19951	19812	19852	354,192,736	+59.70(+0.30%)
Dec 14, 2016	19876	19966	19749	19792	407,461,472	-118.70(-0.60%)
Dec 13, 2016	19852	19954	19846	19911	382,396,800	+114.80(+0.58%)
Dec 12, 2016	19770	19825	19748	19796	332,932,608	+39.60(+0.20%)
Dec 09, 2016	19631	19758	19623	19757	334,466,976	+142.00(+0.72%)
Dec 08, 2016	19560	19665	19528	19615	322,922,368	+65.20(+0.33%)
Dec 07, 2016	19242	19558	19230	19550	381,359,104	+297.80(+1.55%)
Dec 06, 2016	19220	19256	19185	19252	280,291,392	+35.60(+0.19%)
Dec 05, 2016	19244	19275	19187	19216	317,077,952	+45.80(+0.24%)
Dec 02, 2016	19161	19196	19141	19170	84,921,760	-21.50(-0.11%)
Dec 01, 2016	19149	19214	19139	19192	108,798,984	+68.30(+0.36%)
Nov 30, 2016	19136	19225	19123	19124	164,573,408	+2.00(+0.01%)
Nov 29, 2016	19064	19144	19062	19122	81,507,616	+23.70(+0.12%)
Nov 28, 2016	19122	19139	19072	19098	88,459,344	-54.20(-0.28%)
Nov 25, 2016	19094	19152	19094	19152	45,889,432	+68.90(+0.36%)
Nov 23, 2016	19083	19083	19083	19083	77,877,232	+59.30(+0.31%)
Nov 22, 2016	18970	19044	18963	19024	85,307,736	+67.20(+0.35%)
Nov 21, 2016	18899	18961	18883	18957	80,518,064	+88.80(+0.47%)
Nov 18, 2016	18905	18916	18854	18868	109,880,728	-35.90(-0.19%)
Nov 17, 2016	18866	18904	18845	18904	89,918,488	+35.70(+0.19%)
Nov 16, 2016	18910	18910	18826	18868	87,125,944	-55.00(-0.29%)
Nov 15, 2016	18858	18925	18806	18923	100,655,192	+54.40(+0.29%)
Nov 14, 2016	18877	18934	18816	18869	112,248,528	+21.00(+0.11%)
Nov 11, 2016	18782	18856	18737	18848	107,298,168	+39.80(+0.21%)
Nov 10, 2016	18603	18874	18590	18808	164,386,208	+218.20(+1.17%)
Nov 09, 2016	18317	18650	18253	18590	173,103,744	+257.30(+1.40%)
Nov 08, 2016	18251	18400	18201	18332	79,987,680	+72.80(+0.40%)
Nov 07, 2016	17995	18263	17995	18260	93,448,480	+371.30(+2.08%)
Nov 04, 2016	17928	17987	17884	17888	97,757,488	-42.40(-0.24%)
Nov 03, 2016	17979	18007	17904	17931	77,854,656	-28.90(-0.16%)
Nov 02, 2016	18018	18044	17932	17960	88,606,928	-77.50(-0.43%)

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.