Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	15374	15382	15254	15350	374,619,904	-22.40(-0.15%)
May 30, 2017	15396	15429	15361	15372	161,106,688	-49.60(-0.32%)
May 29, 2017	15420	15460	15405	15422	58,843,512	+5.00(+0.03%)
May 26, 2017	15429	15429	15368	15417	151,789,952	+6.20(+0.04%)
May 25, 2017	15464	15504	15340	15411	191,402,928	-8.80(-0.06%)
May 24, 2017	15470	15470	15327	15420	204,848,960	-57.40(-0.37%)
May 23, 2017	15521	15539	15466	15477	225,545,104	+18.40(+0.12%)
May 19, 2017	15347	15470	15335	15458	209,881,600	+181.30(+1.19%)
May 18, 2017	15229	15337	15165	15277	234,164,496	+3.50(+0.02%)
May 17, 2017	15502	15502	15274	15274	253,234,320	-269.60(-1.73%)
May 16, 2017	15650	15700	15543	15543	211,461,232	-86.20(-0.55%)
May 15, 2017	15626	15675	15614	15630	207,387,984	+91.60(+0.59%)
May 12, 2017	15551	15603	15505	15538	200,337,616	-12.60(-0.08%)
May 11, 2017	15617	15636	15526	15550	255,468,832	-82.70(-0.53%)
May 10, 2017	15568	15643	15566	15633	245,801,472	+64.00(+0.41%)
May 09, 2017	15644	15672	15517	15569	209,499,056	-82.90(-0.53%)
May 08, 2017	15625	15661	15592	15652	199,934,096	+70.10(+0.45%)
May 05, 2017	15442	15594	15423	15582	213,120,704	+185.30(+1.20%)
May 04, 2017	15510	15524	15367	15397	275,464,032	-146.40(-0.94%)
May 03, 2017	15591	15640	15538	15543	240,566,176	-76.60(-0.49%)
May 02, 2017	15590	15656	15566	15620	254,795,872	+44.10(+0.28%)
May 01, 2017	15602	15606	15562	15576	202,493,504	-10.50(-0.07%)
Apr 28, 2017	15542	15630	15504	15586	216,799,872	+79.60(+0.51%)
Apr 27, 2017	15644	15644	15427	15506	277,398,240	-143.00(-0.91%)
Apr 26, 2017	15745	15755	15650	15650	235,581,136	-95.70(-0.61%)
Apr 25, 2017	15748	15793	15736	15745	251,930,528	+32.70(+0.21%)
Apr 24, 2017	15694	15763	15683	15712	202,147,664	+98.00(+0.63%)
Apr 21, 2017	15609	15641	15585	15614	177,328,560	-11.10(-0.07%)
Apr 20, 2017	15584	15675	15566	15626	198,428,224	+72.70(+0.47%)
Apr 19, 2017	15659	15684	15533	15553	222,195,456	-69.70(-0.45%)
Apr 18, 2017	15643	15659	15543	15623	206,884,336	-62.30(-0.40%)
Apr 17, 2017	15562	15688	15562	15685	160,815,760	+149.40(+0.96%)
Apr 13, 2017	15635	15635	15529	15536	179,648,448	-112.90(-0.72%)
Apr 12, 2017	15701	15714	15643	15648	208,125,616	-78.70(-0.50%)
Apr 11, 2017	15733	15738	15604	15727	221,277,696	-3.70(-0.02%)
Apr 10, 2017	15657	15758	15643	15731	164,370,560	+63.70(+0.41%)
Apr 07, 2017	15700	15704	15641	15667	214,293,344	-30.10(-0.19%)
Apr 06, 2017	15685	15729	15660	15697	180,306,736	+54.20(+0.35%)
Apr 05, 2017	15718	15758	15642	15643	227,717,504	-26.10(-0.17%)
Apr 04, 2017	15555	15683	15555	15669	180,643,760	+84.70(+0.54%)
Apr 03, 2017	15587	15633	15458	15584	208,062,944	+36.60(+0.24%)
Mar 31, 2017	15558	15608	15544	15548	226,075,104	-31.00(-0.20%)
Mar 30, 2017	15653	15664	15538	15579	184,164,960	-78.80(-0.50%)
Mar 29, 2017	15586	15662	15545	15658	184,256,016	+59.00(+0.38%)
Mar 28, 2017	15522	15614	15522	15599	232,617,024	+92.40(+0.60%)
Mar 27, 2017	15369	15512	15332	15506	188,275,744	+63.50(+0.41%)
Mar 24, 2017	15467	15485	15422	15443	167,699,840	+9.10(+0.06%)
Mar 23, 2017	15350	15468	15326	15434	191,565,056	+85.10(+0.55%)
Mar 22, 2017	15274	15366	15242	15348	224,716,992	+35.40(+0.23%)
Mar 21, 2017	15456	15520	15300	15313	214,897,680	-129.20(-0.84%)
Mar 20, 2017	15491	15508	15392	15442	188,533,456	-48.20(-0.31%)
Mar 17, 2017	15563	15623	15490	15490	498,165,632	-71.90(-0.46%)
Mar 16, 2017	15563	15607	15557	15562	203,344,480	+41.50(+0.27%)
Mar 15, 2017	15436	15534	15420	15521	259,678,784	+141.30(+0.92%)
Mar 14, 2017	15475	15475	15371	15380	229,413,488	-165.20(-1.06%)
Mar 13, 2017	15496	15566	15496	15545	233,150,096	+38.10(+0.25%)
Mar 10, 2017	15543	15574	15422	15507	225,497,888	+9.90(+0.06%)
Mar 09, 2017	15502	15584	15431	15497	234,936,352	-0.20(-0.00%)
Mar 08, 2017	15602	15646	15489	15497	219,321,904	-111.80(-0.72%)
Mar 07, 2017	15617	15638	15577	15609	209,342,976	-21.00(-0.13%)
Mar 06, 2017	15571	15631	15500	15630	203,871,664	+21.30(+0.14%)
Mar 03, 2017	15523	15622	15521	15608	216,741,744	+71.80(+0.46%)
Mar 02, 2017	15587	15620	15532	15537	232,759,376	-63.00(-0.40%)

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.