Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	17831	17893	17808	17828	80,469,200	+0.40(+0.00%)
Nov 26, 2014	17812	17828	17828	17828	67,450,000	+12.90(+0.07%)
Nov 25, 2014	17819	17855	17791	17815	88,188,472	-3.00(-0.02%)
Nov 24, 2014	17813	17855	17793	17818	85,505,296	+7.80(+0.04%)
Nov 21, 2014	17721	17895	17721	17810	140,943,824	+91.10(+0.51%)
Nov 20, 2014	17677	17720	17604	17719	77,736,256	+33.30(+0.19%)
Nov 19, 2014	17686	17712	17624	17686	73,780,344	-2.10(-0.01%)
Nov 18, 2014	17643	17736	17642	17688	87,416,240	+40.00(+0.23%)
Nov 17, 2014	17632	17675	17607	17648	70,332,160	+13.10(+0.07%)
Nov 14, 2014	17653	17664	17613	17635	72,848,632	-18.10(-0.10%)
Nov 13, 2014	17619	17706	17584	17653	80,543,384	+40.60(+0.23%)
Nov 12, 2014	17605	17614	17614	17612	75,980,000	-2.70(-0.02%)
Nov 11, 2014	17616	17638	17585	17615	52,876,604	+1.20(+0.01%)
Nov 10, 2014	17569	17622	17548	17614	71,431,568	+39.80(+0.23%)
Nov 07, 2014	17559	17575	17493	17574	82,859,136	+19.40(+0.11%)
Nov 06, 2014	17492	17560	17440	17554	70,669,888	+70.00(+0.40%)
Nov 05, 2014	17386	17487	17386	17484	76,034,992	+100.70(+0.58%)
Nov 04, 2014	17369	17397	17278	17384	81,388,128	+17.60(+0.10%)
Nov 03, 2014	17391	17411	17340	17366	80,028,408	-24.30(-0.14%)
Oct 31, 2014	17209	17396	17209	17390	121,608,624	+195.10(+1.13%)
Oct 30, 2014	16968	17224	16921	17195	80,181,872	+221.10(+1.30%)
Oct 29, 2014	17005	17038	16895	16974	76,447,864	-31.50(-0.19%)
Oct 28, 2014	16825	17006	16825	17006	83,866,384	+187.90(+1.12%)
Oct 27, 2014	16796	16837	16730	16818	72,581,120	+12.50(+0.07%)
Oct 24, 2014	16677	16812	16650	16805	90,395,208	+127.50(+0.76%)
Oct 23, 2014	16468	16768	16468	16678	99,423,312	+216.60(+1.32%)
Oct 22, 2014	16615	16654	16460	16461	92,054,032	-153.50(-0.92%)
Oct 21, 2014	16406	16621	16406	16615	105,114,896	+215.10(+1.31%)
Oct 20, 2014	16373	16402	16260	16400	94,324,584	+19.30(+0.12%)
Oct 17, 2014	16118	16427	16118	16380	137,912,528	+263.20(+1.63%)
Oct 16, 2014	16137	16211	15944	16117	131,669,808	-24.50(-0.15%)
Oct 15, 2014	16313	16313	15855	16142	160,384,176	-173.50(-1.06%)
Oct 14, 2014	16322	16464	16274	16315	110,405,312	-5.90(-0.04%)
Oct 13, 2014	16535	16602	16310	16321	107,830,944	-223.00(-1.35%)
Oct 10, 2014	16655	16758	16544	16544	136,369,008	-115.10(-0.69%)
Oct 09, 2014	16989	16989	16649	16659	93,214,072	-335.00(-1.97%)
Oct 08, 2014	16719	17007	16663	16994	106,928,712	+274.80(+1.64%)
Oct 07, 2014	16988	16988	16716	16719	79,418,352	-272.50(-1.60%)
Oct 06, 2014	17010	17099	16930	16992	65,544,728	-17.80(-0.10%)
Oct 03, 2014	16802	17028	16802	17010	87,939,944	+208.60(+1.24%)
Oct 02, 2014	16808	16857	16674	16801	75,492,752	-3.60(-0.02%)
Oct 01, 2014	17040	17041	16776	16805	104,236,056	-238.20(-1.40%)
Sep 30, 2014	17070	17145	17017	17043	102,290,744	-28.30(-0.17%)
Sep 29, 2014	17108	17108	16934	17071	70,220,504	-42.00(-0.25%)
Sep 26, 2014	16949	17148	16948	17113	74,665,752	+167.40(+0.99%)
Sep 25, 2014	17205	17205	16946	16946	93,516,624	-264.30(-1.54%)
Sep 24, 2014	17057	17227	17034	17210	80,525,168	+154.20(+0.90%)
Sep 23, 2014	17166	17172	17056	17056	77,090,912	-116.80(-0.68%)
Sep 22, 2014	17272	17278	17159	17173	74,299,120	-107.00(-0.62%)
Sep 19, 2014	17267	17351	17258	17280	349,622,816	+13.70(+0.08%)
Sep 18, 2014	17164	17275	17164	17266	85,304,064	+109.20(+0.64%)
Sep 17, 2014	17131	17221	17089	17157	87,805,088	+24.80(+0.14%)
Sep 16, 2014	17027	17167	16986	17132	73,197,440	+100.90(+0.59%)
Sep 15, 2014	16989	17052	16951	17031	71,737,464	+43.60(+0.26%)
Sep 12, 2014	17044	17044	16938	16988	82,824,976	-61.50(-0.36%)
Sep 11, 2014	17057	17057	16984	17049	63,652,180	-19.70(-0.12%)
Sep 10, 2014	17016	17080	16975	17069	76,775,856	+54.80(+0.32%)
Sep 09, 2014	17110	17112	16993	17014	69,032,664	-97.50(-0.57%)
Sep 08, 2014	17132	17138	17079	17111	65,641,748	-26.00(-0.15%)
Sep 05, 2014	17066	17137	17010	17137	76,630,640	+67.80(+0.40%)
Sep 04, 2014	17084	17162	17030	17070	68,119,632	-8.70(-0.05%)
Sep 03, 2014	17067	17152	17060	17078	62,765,028	+10.70(+0.06%)

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.