Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15150	15208	15140	15144	159,564,720	+15.20(+0.10%)
Jul 28, 2017	15112	15154	15089	15129	155,324,048	-62.70(-0.41%)
Jul 27, 2017	15219	15233	15071	15191	194,483,776	+20.00(+0.13%)
Jul 26, 2017	15228	15247	15167	15171	181,482,224	-31.00(-0.20%)
Jul 25, 2017	15199	15276	15179	15202	166,052,048	+73.70(+0.49%)
Jul 24, 2017	15170	15170	15083	15129	114,963,952	-54.40(-0.36%)
Jul 21, 2017	15235	15238	15135	15183	160,563,664	-81.50(-0.53%)
Jul 20, 2017	15281	15319	15225	15265	141,898,832	+19.90(+0.13%)
Jul 19, 2017	15162	15258	15161	15245	144,505,488	+95.10(+0.63%)
Jul 18, 2017	15160	15160	15086	15150	140,094,080	-15.80(-0.10%)
Jul 17, 2017	15186	15209	15155	15165	132,561,376	-9.40(-0.06%)
Jul 14, 2017	15158	15208	15130	15175	132,014,232	+39.80(+0.26%)
Jul 13, 2017	15147	15160	15113	15135	155,218,688	-9.00(-0.06%)
Jul 12, 2017	15216	15297	15138	15144	177,893,760	-5.10(-0.03%)
Jul 11, 2017	15101	15149	15034	15149	160,576,992	+43.80(+0.29%)
Jul 10, 2017	15014	15138	14988	15105	149,962,336	+78.10(+0.52%)
Jul 07, 2017	15037	15037	14916	15027	162,697,664	-50.80(-0.34%)
Jul 06, 2017	15087	15138	15053	15078	188,841,840	-75.10(-0.50%)
Jul 05, 2017	15125	15177	15034	15153	172,451,312	+22.50(+0.15%)
Jul 04, 2017	15217	15242	15096	15131	65,948,616	-51.60(-0.34%)
Jul 03, 2017	15182	15182	15182	15182	0	+0.00(+0.00%)
Jun 30, 2017	15234	15240	15115	15182	183,600,896	-31.20(-0.21%)
Jun 29, 2017	15359	15359	15148	15213	188,734,384	-142.20(-0.93%)
Jun 28, 2017	15307	15369	15265	15356	170,469,824	+74.40(+0.49%)
Jun 27, 2017	15328	15354	15274	15281	193,094,688	-34.80(-0.23%)
Jun 26, 2017	15331	15379	15265	15316	149,923,104	-3.60(-0.02%)
Jun 23, 2017	15241	15345	15222	15320	175,042,288	+99.70(+0.66%)
Jun 22, 2017	15157	15267	15153	15220	208,581,184	+71.40(+0.47%)
Jun 21, 2017	15163	15246	15125	15148	199,182,080	-1.10(-0.01%)
Jun 20, 2017	15229	15229	15137	15150	187,916,096	-116.40(-0.76%)
Jun 19, 2017	15243	15326	15235	15266	187,796,432	+73.50(+0.48%)
Jun 16, 2017	15148	15214	15092	15192	858,888,128	+32.10(+0.21%)
Jun 15, 2017	15112	15176	15078	15160	221,256,016	-9.70(-0.06%)
Jun 14, 2017	15382	15382	15166	15170	273,769,248	-209.70(-1.36%)
Jun 13, 2017	15380	15381	15296	15380	222,944,688	-4.00(-0.03%)
Jun 12, 2017	15476	15594	15354	15384	213,191,088	-89.40(-0.58%)
Jun 09, 2017	15415	15505	15401	15473	234,931,824	+50.10(+0.32%)
Jun 08, 2017	15355	15424	15343	15423	196,666,160	+51.00(+0.33%)
Jun 07, 2017	15446	15496	15357	15372	217,926,208	-92.50(-0.60%)
Jun 06, 2017	15378	15471	15368	15465	213,763,232	+54.80(+0.36%)
Jun 05, 2017	15421	15448	15345	15410	143,408,640	-33.00(-0.21%)
Jun 02, 2017	15466	15466	15419	15443	179,056,272	-27.10(-0.18%)
Jun 01, 2017	15363	15494	15338	15470	224,803,168	+120.00(+0.78%)
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%)

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.