Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jan 02, 2018	16213	16310	16188	16310	157,073,392	+100.90(+0.62%)
Dec 29, 2017		16209	16209	16209	0	-12.90(-0.08%)
Dec 28, 2017	16186	16222	16132	16222	133,908,720	+18.90(+0.12%)
Dec 27, 2017	16180	16208	16164	16203	131,755,432	+37.80(+0.23%)
Dec 22, 2017	16180	16197	16147	16165	133,173,456	-17.30(-0.11%)
Dec 21, 2017	16139	16196	16112	16183	159,267,120	+22.90(+0.14%)
Dec 20, 2017	16164	16173	16100	16160	178,794,528	+26.40(+0.16%)
Dec 19, 2017	16172	16199	16133	16133	191,021,904	+1.70(+0.01%)
Dec 18, 2017	16108	16201	16100	16132	172,506,544	+89.60(+0.56%)
Dec 15, 2017	16036	16105	16036	16042	414,094,144	+25.50(+0.16%)
Dec 14, 2017	16124	16162	16008	16016	187,146,544	-120.10(-0.74%)
Dec 13, 2017	16135	16188	16132	16137	211,583,312	+22.60(+0.14%)
Dec 12, 2017	16122	16143	16111	16114	192,679,808	+10.50(+0.07%)
Dec 11, 2017	16096	16125	16073	16104	150,667,184	+7.40(+0.05%)
Dec 08, 2017	16048	16113	16047	16096	149,423,200	+80.40(+0.50%)
Dec 07, 2017	15921	16016	15921	16016	168,828,320	+106.90(+0.67%)
Dec 06, 2017	15870	15992	15853	15909	180,013,584	-6.90(-0.04%)
Dec 05, 2017	15954	15974	15908	15916	173,448,336	-53.30(-0.33%)
Dec 04, 2017	16069	16092	15966	15969	172,661,584	-70.00(-0.44%)
Dec 01, 2017	16058	16103	16034	16039	220,633,904	-28.50(-0.18%)
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%)

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.