Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.