Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	14312	14349	14218	14323	0	+0.00(+0.00%)
Dec 30, 2018	14312	14349	14218	14323	0	+100.90(+0.71%)
Dec 28, 2018	14234	14327	14174	14222	0	+0.00(+0.00%)
Dec 27, 2018	14234	14327	14174	14222	0	+441.80(+3.21%)
Dec 24, 2018	13858	13924	13777	13780	0	+0.00(+0.00%)
Dec 23, 2018	13858	13924	13777	13780	0	-155.20(-1.11%)
Dec 21, 2018	14162	14221	13924	13935	0	+0.00(+0.00%)
Dec 20, 2018	14162	14221	13924	13935	0	-328.70(-2.30%)
Dec 19, 2018	14452	14552	14256	14264	0	-152.80(-1.06%)
Dec 18, 2018	14378	14503	14374	14417	0	+54.20(+0.38%)
Dec 17, 2018	14568	14578	14324	14363	0	-232.40(-1.59%)
Dec 14, 2018	14651	14715	14567	14595	0	+0.00(+0.00%)
Dec 13, 2018	14651	14715	14567	14595	0	-188.00(-1.27%)
Dec 12, 2018	14802	14903	14779	14783	0	+115.30(+0.79%)
Dec 11, 2018	14891	14958	14666	14668	0	-60.50(-0.41%)
Dec 10, 2018	14770	14796	14610	14728	0	-66.80(-0.45%)
Dec 07, 2018	14986	15060	14764	14795	0	+0.00(+0.00%)
Dec 06, 2018	14986	15060	14764	14795	0	-387.50(-2.55%)
Dec 05, 2018	15139	15254	15123	15183	0	+119.00(+0.79%)
Dec 04, 2018	15227	15259	15047	15064	0	-211.40(-1.38%)
Dec 03, 2018	15359	15379	15155	15275	0	+77.20(+0.51%)
Nov 30, 2018	15135	15214	15125	15198	0	+0.00(+0.00%)
Nov 29, 2018	15135	15214	15125	15198	0	+26.60(+0.18%)
Nov 28, 2018	15003	15171	14982	15171	0	+227.10(+1.52%)
Nov 27, 2018	14994	15022	14908	14944	0	-68.60(-0.46%)
Nov 26, 2018	15067	15127	14994	15013	0	+2.00(+0.01%)
Nov 23, 2018	14998	15028	14900	15011	0	+0.00(+0.00%)
Nov 22, 2018	14998	15028	14900	15011	0	-84.30(-0.56%)
Nov 21, 2018	14942	15195	14938	15095	0	+218.00(+1.47%)
Nov 20, 2018	14942	14952	14811	14877	0	-194.00(-1.29%)
Nov 19, 2018	15137	15171	15040	15071	0	-84.50(-0.56%)
Nov 16, 2018	15083	15170	15083	15156	0	+0.00(+0.00%)
Nov 15, 2018	15083	15170	15083	15156	0	+22.40(+0.15%)
Nov 14, 2018	15172	15258	15047	15133	0	+1.30(+0.01%)
Nov 13, 2018	15168	15246	15108	15132	0	-24.60(-0.16%)
Nov 12, 2018	15263	15264	15146	15156	0	-118.00(-0.77%)
Nov 09, 2018	15271	15304	15196	15274	0	+0.00(+0.00%)
Nov 08, 2018	15271	15304	15196	15274	0	-95.00(-0.62%)
Nov 07, 2018	15386	15392	15293	15369	0	+76.70(+0.50%)
Nov 06, 2018	15245	15295	15220	15293	0	+75.00(+0.49%)
Nov 05, 2018	15137	15242	15137	15218	0	+98.40(+0.65%)
Nov 02, 2018	15204	15223	15037	15119	0	+0.00(+0.00%)
Nov 01, 2018	15204	15223	15037	15119	0	+0.00(+0.00%)
Oct 31, 2018	15204	15223	15037	15119	0	+224.80(+1.51%)
Oct 30, 2018	14716	14899	14696	14894	0	+172.70(+1.17%)
Oct 29, 2018	14987	15020	14640	14722	0	-166.50(-1.12%)
Oct 26, 2018	14828	14951	14732	14888	0	+0.00(+0.00%)
Oct 25, 2018	14828	14951	14732	14888	0	-20.80(-0.14%)
Oct 24, 2018	15266	15296	14900	14909	0	-376.10(-2.46%)
Oct 23, 2018	15245	15323	15095	15285	0	-127.50(-0.83%)
Oct 22, 2018	15488	15493	15364	15413	0	-57.40(-0.37%)
Oct 19, 2018	15478	15580	15466	15470	0	+0.00(+0.00%)
Oct 18, 2018	15478	15580	15466	15470	0	-59.80(-0.39%)
Oct 17, 2018	15549	15557	15453	15530	0	-49.80(-0.32%)
Oct 16, 2018	15457	15580	15400	15580	0	+170.20(+1.10%)
Oct 15, 2018	15441	15476	15398	15410	0	-4.80(-0.03%)
Oct 12, 2018	15464	15471	15318	15414	0	+0.00(+0.00%)
Oct 11, 2018	15464	15471	15318	15414	0	-103.10(-0.66%)
Oct 10, 2018	15830	15830	15512	15517	0	-336.60(-2.12%)
Oct 09, 2018	15891	15918	15854	15854	0	-92.20(-0.58%)
Oct 05, 2018	15987	16028	15896	15946	0	+0.00(+0.00%)
Oct 04, 2018	15987	16028	15896	15946	0	-125.80(-0.78%)
Oct 03, 2018	16070	16082	16006	16072	0	+54.80(+0.34%)
Oct 02, 2018	16086	16086	15987	16017	0	-87.20(-0.54%)
Oct 01, 2018	16152	16193	16070	16104	0	+31.30(+0.19%)
Sep 28, 2018	16167	16178	16064	16073	0	+0.00(+0.00%)
Sep 27, 2018	16167	16178	16064	16073	0	-96.20(-0.59%)
Sep 26, 2018	16167	16241	16147	16169	0	+9.80(+0.06%)
Sep 25, 2018	16269	16301	16160	16160	0	-47.80(-0.29%)
Sep 24, 2018	16244	16277	16199	16207	0	-16.80(-0.10%)
Sep 21, 2018	16235	16268	16211	16224	0	+0.00(+0.00%)
Sep 20, 2018	16235	16268	16211	16224	0	+74.20(+0.46%)
Sep 19, 2018	16207	16230	16150	16150	0	-46.10(-0.28%)
Sep 18, 2018	16121	16199	16092	16196	0	+113.70(+0.71%)
Sep 17, 2018	16046	16118	16045	16082	0	+68.80(+0.43%)
Sep 14, 2018	15990	16032	15981	16014	0	+0.00(+0.00%)
Sep 13, 2018	15990	16032	15981	16014	0	-35.50(-0.22%)
Sep 12, 2018	16093	16096	15994	16049	0	-45.20(-0.28%)
Sep 11, 2018	16042	16112	15976	16094	0	+37.10(+0.23%)
Sep 10, 2018	16121	16147	16057	16057	0	-33.20(-0.21%)
Sep 07, 2018	16029	16093	15994	16090	0	+0.00(+0.00%)
Sep 06, 2018	16029	16093	15994	16090	0	-47.30(-0.29%)
Sep 05, 2018	16145	16157	16033	16138	0	-23.70(-0.15%)
Sep 04, 2018	16276	16276	16152	16161	0	-101.60(-0.62%)
Aug 31, 2018	16361	16390	16252	16263	0	+0.00(+0.00%)
Aug 30, 2018	16361	16390	16252	16263	0	-127.40(-0.78%)
Aug 29, 2018	16381	16433	16339	16390	0	+34.80(+0.21%)
Aug 28, 2018	16465	16465	16329	16356	0	-88.90(-0.54%)
Aug 27, 2018	16416	16475	16416	16444	0	+88.40(+0.54%)
Aug 24, 2018	16383	16401	16332	16356	0	+0.00(+0.00%)
Aug 23, 2018	16383	16401	16332	16356	0	+8.70(+0.05%)
Aug 22, 2018	16323	16397	16323	16347	0	+50.30(+0.31%)
Aug 21, 2018	16340	16399	16296	16297	0	-34.00(-0.21%)
Aug 20, 2018	16332	16371	16317	16331	0	+7.30(+0.04%)
Aug 17, 2018	16220	16337	16195	16324	0	+0.00(+0.00%)
Aug 16, 2018	16220	16337	16195	16324	0	+175.20(+1.08%)
Aug 15, 2018		16260	16075	16148	0	-182.20(-1.12%)
Aug 14, 2018		16342	16251	16331	0	+79.90(+0.49%)
Aug 13, 2018		16372	16240	16251	0	-75.70(-0.46%)
Aug 10, 2018		16362	16282	16326	0	+0.00(+0.00%)
Aug 09, 2018		16362	16282	16326	0	+11.40(+0.07%)
Aug 08, 2018		16325	16236	16315	0	+28.80(+0.18%)
Aug 07, 2018		16494	16281	16286	0	-133.90(-0.82%)
Aug 03, 2018		16429	16370	16420	0	+0.00(+0.00%)
Aug 02, 2018		16429	16370	16420	0	+43.40(+0.27%)
Aug 01, 2018		16432	16329	16377	0	-57.20(-0.35%)
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%)

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.