Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	17756	17784	17672	17690	106,116,128	-56.10(-0.32%)
Jul 30, 2015	17743	17761	17641	17746	76,646,144	-5.40(-0.03%)
Jul 29, 2015	17631	17777	17629	17751	93,143,696	+121.10(+0.69%)
Jul 28, 2015	17450	17650	17450	17630	103,451,096	+189.70(+1.09%)
Jul 27, 2015	17562	17562	17399	17441	117,864,368	-127.90(-0.73%)
Jul 24, 2015	17731	17756	17554	17568	103,471,360	-163.40(-0.92%)
Jul 23, 2015	17854	17861	17705	17732	88,602,280	-119.10(-0.67%)
Jul 22, 2015	17918	17919	17807	17851	112,374,840	-68.30(-0.38%)
Jul 21, 2015	18097	18097	17868	17919	100,172,056	-181.10(-1.00%)
Jul 20, 2015	18086	18137	18064	18100	75,056,744	+14.00(+0.08%)
Jul 17, 2015	18118	18121	18032	18086	106,512,736	-33.80(-0.19%)
Jul 16, 2015	18078	18132	18065	18120	85,029,368	+70.00(+0.39%)
Jul 15, 2015	18053	18090	18010	18050	80,455,696	-3.40(-0.02%)
Jul 14, 2015	17975	18073	17956	18054	76,744,768	+75.90(+0.42%)
Jul 13, 2015	17787	17988	17787	17978	86,381,640	+217.30(+1.22%)
Jul 10, 2015	17561	17798	17561	17760	85,798,192	+211.80(+1.21%)
Jul 09, 2015	17530	17765	17530	17549	100,524,064	+33.20(+0.19%)
Jul 08, 2015	17759	17759	17496	17515	69,825,584	-261.50(-1.47%)
Jul 07, 2015	17685	17793	17466	17777	105,838,256	+93.30(+0.53%)
Jul 06, 2015	17728	17734	17564	17684	90,130,256	-46.50(-0.26%)
Jul 02, 2015	17763	17730	17730	17730	83,080,000	-27.80(-0.16%)
Jul 01, 2015	17638	17802	17638	17758	87,006,640	+138.40(+0.79%)
Jun 30, 2015	17600	17715	17576	17620	126,464,432	+23.20(+0.13%)
Jun 29, 2015	17937	17937	17591	17596	116,337,392	-350.40(-1.95%)
Jun 26, 2015	17892	18013	17892	17947	158,115,776	+56.30(+0.31%)
Jun 25, 2015	17977	18036	17890	17890	78,993,192	-75.70(-0.42%)
Jun 24, 2015	18139	18139	17966	17966	104,979,520	-178.00(-0.98%)
Jun 23, 2015	18122	18189	18108	18144	75,971,864	+24.30(+0.13%)
Jun 22, 2015	18028	18182	18028	18120	77,779,656	+103.90(+0.58%)
Jun 19, 2015	18116	18117	18011	18016	258,302,256	-99.90(-0.55%)
Jun 18, 2015	17945	18175	17945	18116	94,459,488	+180.10(+1.00%)
Jun 17, 2015	17910	17998	17840	17936	92,407,328	+31.20(+0.17%)
Jun 16, 2015	17787	17920	17774	17904	77,506,448	+113.30(+0.64%)
Jun 15, 2015	17891	17891	17699	17791	91,922,592	-107.60(-0.60%)
Jun 12, 2015	18036	18036	17862	17899	83,764,864	-140.60(-0.78%)
Jun 11, 2015	18001	18110	18001	18039	89,486,640	+39.00(+0.22%)
Jun 10, 2015	17765	18045	17764	18000	96,983,808	+236.40(+1.33%)
Jun 09, 2015	17767	17817	17718	17764	90,552,936	-2.60(-0.01%)
Jun 08, 2015	17850	17852	17761	17767	86,298,280	-82.90(-0.46%)
Jun 05, 2015	17905	17941	17823	17850	89,139,416	-56.10(-0.31%)
Jun 04, 2015	18072	18087	17877	17906	93,468,664	-170.70(-0.94%)
Jun 03, 2015	18018	18168	18010	18076	73,118,296	+64.40(+0.36%)
Jun 02, 2015	18033	18092	17925	18012	77,551,680	-28.50(-0.16%)
Jun 01, 2015	18018	18106	17982	18040	85,643,408	+29.70(+0.16%)
May 29, 2015	18128	18128	17968	18011	139,806,464	-115.40(-0.64%)
May 28, 2015	18154	18154	18066	18126	67,514,976	-36.90(-0.20%)
May 27, 2015	18045	18190	18045	18163	96,398,208	+121.50(+0.67%)
May 26, 2015	18230	18230	17990	18042	109,441,696	-190.50(-1.04%)
May 22, 2015	18287	18232	18232	18232	78,890,000	-53.70(-0.29%)
May 21, 2015	18286	18315	18250	18286	84,266,208	+0.30(+0.00%)
May 20, 2015	18315	18350	18273	18285	80,186,216	-27.00(-0.15%)
May 19, 2015	18300	18351	18261	18312	87,200,384	+13.50(+0.07%)
May 18, 2015	18267	18326	18244	18299	79,079,456	+26.30(+0.14%)
May 15, 2015	18252	18273	18215	18273	108,216,080	+20.40(+0.11%)
May 14, 2015	18062	18255	18062	18252	91,581,832	+191.70(+1.06%)
May 13, 2015	18070	18133	18039	18060	85,179,760	-7.70(-0.04%)
May 12, 2015	18096	18119	17925	18068	89,273,560	-37.00(-0.20%)
May 11, 2015	18188	18200	18089	18105	86,054,920	-85.90(-0.47%)
May 08, 2015	17934	18205	17934	18191	94,958,320	+267.00(+1.49%)
May 07, 2015	17840	17973	17797	17924	80,924,944	+82.10(+0.46%)
May 06, 2015	17935	18020	17733	17842	100,433,864	-86.20(-0.48%)
May 05, 2015	18062	18086	17906	17928	95,336,392	-142.20(-0.79%)
May 04, 2015	18026	18134	18026	18070	86,013,136	+46.30(+0.26%)

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.