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%)
Sep 02, 2014	17097	17114	17009	17068	64,818,400	-30.80(-0.18%)
Aug 29, 2014	17083	17098	17098	17098	81,500,000	+18.80(+0.11%)
Aug 28, 2014	17119	17119	17018	17080	51,860,980	-42.40(-0.25%)
Aug 27, 2014	17111	17135	17091	17122	61,688,344	+15.30(+0.09%)
Aug 26, 2014	17080	17154	17080	17107	50,706,924	+29.80(+0.17%)
Aug 25, 2014	17012	17125	17012	17077	57,398,744	+75.70(+0.45%)
Aug 22, 2014	17038	17063	16984	17001	64,332,456	-38.30(-0.22%)
Aug 21, 2014	16984	17075	16984	17040	65,160,620	+60.40(+0.36%)
Aug 20, 2014	16910	16995	16901	16979	61,963,156	+59.50(+0.35%)
Aug 19, 2014	16839	16929	16839	16920	67,221,264	+80.90(+0.48%)
Aug 18, 2014	16664	16840	16664	16839	75,671,472	+175.80(+1.06%)
Aug 15, 2014	16717	16775	16581	16663	109,183,216	-50.70(-0.30%)
Aug 14, 2014	16657	16714	16714	16714	62,370,000	+61.80(+0.37%)
Aug 13, 2014	16568	16670	16568	16652	66,015,424	+91.30(+0.55%)
Aug 12, 2014	16566	16560	16560	16560	62,770,000	-9.50(-0.06%)
Aug 11, 2014	16557	16628	16557	16570	65,558,636	+16.10(+0.10%)
Aug 08, 2014	16370	16545	16364	16554	82,415,248	+185.60(+1.13%)
Aug 07, 2014	16448	16504	16334	16368	80,426,808	-75.00(-0.46%)
Aug 06, 2014	16425	16491	16372	16443	78,599,736	+13.80(+0.08%)
Aug 05, 2014	16560	16560	16370	16430	76,627,472	-139.80(-0.84%)
Aug 04, 2014	16494	16596	16447	16569	76,255,888	+75.90(+0.46%)
Aug 01, 2014	16562	16585	16437	16493	84,856,016	-69.90(-0.42%)
Jul 31, 2014	16870	16870	16563	16563	101,667,912	-317.10(-1.88%)
Jul 30, 2014	16920	16984	16817	16880	77,746,376	-31.70(-0.19%)
Jul 29, 2014	16984	17056	16912	16912	75,984,024	-70.50(-0.42%)
Jul 28, 2014	16957	17001	16878	16983	66,187,280	+22.00(+0.13%)
Jul 25, 2014	17080	17082	16916	16961	67,289,448	-123.20(-0.72%)
Jul 24, 2014	17092	17120	17061	17084	66,387,656	-2.80(-0.02%)
Jul 23, 2014	17117	17121	17058	17087	73,444,904	-26.90(-0.16%)
Jul 22, 2014	17055	17133	17040	17114	77,958,672	+61.80(+0.36%)
Jul 21, 2014	17095	17095	16974	17052	67,590,256	-48.50(-0.28%)
Jul 18, 2014	16978	17114	16978	17100	112,530,376	+123.40(+0.73%)
Jul 17, 2014	17133	17152	16966	16977	99,238,720	-161.40(-0.94%)
Jul 16, 2014	17062	17139	17062	17138	111,503,040	+77.50(+0.45%)
Jul 15, 2014	17055	17114	17006	17061	101,734,856	+5.30(+0.03%)
Jul 14, 2014	16951	17088	16951	17055	60,569,704	+111.60(+0.66%)
Jul 11, 2014	16918	16950	16860	16944	60,599,404	+28.70(+0.17%)
Jul 10, 2014	16980	16980	16805	16915	67,510,032	-70.50(-0.42%)
Jul 09, 2014	16917	16999	16914	16986	67,120,216	+79.00(+0.47%)
Jul 08, 2014	17022	17022	16875	16907	75,245,296	-117.60(-0.69%)
Jul 07, 2014	17064	17064	16992	17024	61,478,740	-44.10(-0.26%)
Jul 03, 2014	16979	17068	17068	17068	66,800,000	+92.10(+0.54%)
Jul 02, 2014	16950	16976	16976	16976	57,840,000	+20.10(+0.12%)
Jul 01, 2014	16828	16999	16828	16956	74,051,952	+129.50(+0.77%)
Jun 30, 2014	16852	16871	16802	16827	90,364,288	-25.20(-0.15%)
Jun 27, 2014	16847	16863	16774	16852	137,692,080	+5.70(+0.03%)
Jun 26, 2014	16867	16872	16746	16846	63,652,824	-21.40(-0.13%)
Jun 25, 2014	16818	16884	16799	16868	73,921,992	+49.40(+0.29%)
Jun 24, 2014	16935	16970	16805	16818	80,223,584	-119.20(-0.70%)
Jun 23, 2014	16946	16954	16896	16937	63,635,904	-9.80(-0.06%)
Jun 20, 2014	16921	16978	16921	16947	247,346,624	+25.60(+0.15%)
Jun 19, 2014	16910	16923	16859	16922	80,221,248	+14.90(+0.09%)
Jun 18, 2014	16806	16911	16755	16907	73,723,360	+98.10(+0.58%)
Jun 17, 2014	16779	16824	16733	16808	63,534,692	+27.50(+0.16%)
Jun 16, 2014	16766	16802	16723	16781	77,898,976	+5.30(+0.03%)
Jun 13, 2014	16735	16788	16719	16776	95,223,360	+41.50(+0.25%)
Jun 12, 2014	16840	16842	16704	16734	72,557,192	-109.70(-0.65%)
Jun 11, 2014	16943	16943	16822	16844	61,863,424	-102.00(-0.60%)
Jun 10, 2014	16940	16946	16897	16946	64,556,464	+21.60(+0.13%)
Jun 06, 2014	16840	16924	16840	16924	80,529,088	+88.20(+0.52%)
Jun 05, 2014	16739	16846	16710	16836	70,459,912	+98.60(+0.59%)
Jun 04, 2014	16720	16743	16674	16738	65,565,640	+15.20(+0.09%)
Jun 03, 2014	16737	16737	16690	16722	67,828,736	-21.30(-0.13%)
Jun 02, 2014	16717	16744	16744	16744	57,560,000	+26.40(+0.16%)
May 30, 2014	16697	16721	16649	16717	105,185,720	+18.50(+0.11%)
May 29, 2014	16638	16699	16620	16699	55,495,888	+65.50(+0.39%)
May 28, 2014	16675	16675	16620	16633	62,480,324	-42.30(-0.25%)
May 27, 2014	16607	16676	16676	16676	80,870,000	+69.20(+0.42%)
May 23, 2014	16544	16606	16606	16606	61,340,000	+47.90(+0.29%)
May 22, 2014	16533	16565	16490	16558	32,170,312	+25.30(+0.15%)
May 21, 2014	16376	16533	16533	16533	76,730,000	+158.80(+0.97%)
May 20, 2014	16511	16511	16341	16374	75,148,720	-137.60(-0.83%)
May 19, 2014	16490	16526	16442	16512	82,184,256	+20.60(+0.12%)
May 16, 2014	16447	16499	16414	16491	119,326,760	+44.50(+0.27%)
May 15, 2014	16614	16623	16398	16447	106,617,008	-167.20(-1.01%)
May 14, 2014	16716	16718	16595	16614	71,969,088	-101.40(-0.61%)
May 13, 2014	16696	16736	16696	16715	71,336,152	+19.90(+0.12%)
May 12, 2014	16585	16705	16585	16696	71,553,672	+112.20(+0.68%)
May 09, 2014	16551	16589	16499	16583	75,016,848	+32.30(+0.20%)
May 08, 2014	16518	16623	16502	16551	75,615,312	+32.50(+0.20%)
May 07, 2014	16402	16523	16357	16518	93,866,144	+117.50(+0.72%)
May 06, 2014	16530	16530	16400	16401	74,336,168	-129.60(-0.78%)
May 05, 2014	16510	16548	16377	16531	70,329,312	+17.70(+0.11%)
May 02, 2014	16562	16620	16488	16513	78,909,792	-46.00(-0.28%)
May 01, 2014	16580	16605	16525	16559	75,627,352	-21.90(-0.13%)
Apr 30, 2014	16535	16592	16511	16581	92,971,472	+45.40(+0.27%)
Apr 29, 2014	16451	16559	16451	16535	71,235,424	+86.70(+0.53%)
Apr 28, 2014	16363	16500	16313	16449	105,514,184	+87.20(+0.53%)
Apr 25, 2014	16503	16503	16334	16362	90,631,888	-140.20(-0.85%)
Apr 24, 2014	16503	16541	16452	16502	80,344,224	+0.00(+0.00%)
Apr 23, 2014	16514	16526	16477	16502	76,830,000	-12.70(-0.08%)
Apr 22, 2014	16449	16566	16449	16514	84,830,000	+65.20(+0.40%)
Apr 21, 2014	16409	16460	16402	16449	79,500,000	+40.70(+0.25%)
Apr 17, 2014	16424	16408	16408	16408	136,190,000	-16.30(-0.10%)
Apr 16, 2014	16266	16425	16266	16425	94,650,000	+162.20(+1.00%)
Apr 15, 2014	16174	16273	16063	16263	97,850,000	+89.40(+0.55%)
Apr 14, 2014	16028	16185	16028	16173	90,020,000	+146.40(+0.91%)
Apr 11, 2014	16169	16169	16025	16027	119,551,968	-143.40(-0.89%)
Apr 10, 2014	16437	16456	16153	16170	112,550,000	-267.00(-1.62%)
Apr 09, 2014	16256	16439	16256	16437	91,550,000	+181.10(+1.11%)
Apr 08, 2014	16245	16297	16180	16256	98,510,000	+10.20(+0.06%)
Apr 07, 2014	16414	16421	16244	16246	116,540,000	-166.80(-1.02%)
Apr 04, 2014	16576	16632	16393	16413	104,350,000	-159.90(-0.96%)
Apr 03, 2014	16572	16604	16528	16573	77,220,000	-0.40(-0.00%)
Apr 02, 2014	16533	16588	16507	16573	78,119,384	+40.40(+0.24%)
Apr 01, 2014	16458	16566	16458	16533	88,010,000	+74.90(+0.46%)
Mar 31, 2014	16324	16481	16324	16458	104,510,000	+134.60(+0.82%)
Mar 28, 2014	16268	16415	16268	16323	86,370,000	+58.90(+0.36%)
Mar 27, 2014	16269	16301	16192	16264	93,650,000	-4.80(-0.03%)
Mar 26, 2014	16371	16466	16269	16269	92,770,000	-98.90(-0.60%)
Mar 25, 2014	16279	16407	16279	16368	89,110,000	+91.20(+0.56%)
Mar 24, 2014	16303	16380	16216	16277	110,620,000	-26.10(-0.16%)
Mar 21, 2014	16333	16456	16291	16303	353,670,016	-28.20(-0.17%)
Mar 20, 2014	16222	16354	16160	16331	91,530,000	+108.80(+0.67%)
Mar 19, 2014	16336	16363	16126	16222	90,110,000	-114.00(-0.70%)
Mar 18, 2014	16246	16370	16246	16336	79,140,000	+89.00(+0.55%)
Mar 17, 2014	16066	16270	16066	16247	88,930,000	+181.50(+1.13%)
Mar 14, 2014	16106	16165	16047	16066	85,660,000	-43.20(-0.27%)
Mar 13, 2014	16342	16405	16084	16109	86,160,000	-231.20(-1.41%)
Mar 12, 2014	16351	16365	16260	16340	77,900,000	-11.10(-0.07%)
Mar 11, 2014	16419	16460	16325	16351	78,150,000	-67.50(-0.41%)
Mar 10, 2014	16453	16453	16334	16419	68,210,000	-34.00(-0.21%)
Mar 07, 2014	16424	16506	16399	16453	80,690,000	+30.80(+0.19%)
Mar 06, 2014	16361	16450	16361	16422	75,900,000	+61.70(+0.38%)
Mar 05, 2014	16396	16407	16344	16360	73,980,000	-35.70(-0.22%)
Mar 04, 2014	16169	16420	16169	16396	96,119,256	+227.90(+1.41%)
Mar 03, 2014	16322	16322	16071	16168	92,760,000	-153.70(-0.94%)
Feb 28, 2014	16273	16399	16226	16322	122,110,544	+49.00(+0.30%)
Feb 27, 2014	16198	16276	16160	16273	97,640,000	+74.30(+0.46%)
Feb 26, 2014	16180	16252	16156	16198	93,980,000	+18.70(+0.12%)
Feb 25, 2014	16207	16254	16147	16180	99,470,000	-27.40(-0.17%)
Feb 24, 2014	16102	16300	16103	16207	244,559,952	+103.80(+0.64%)
Feb 21, 2014	16136	16192	16094	16103	126,580,000	-29.90(-0.19%)
Feb 20, 2014	16044	16162	16007	16133	77,720,000	+92.60(+0.58%)
Feb 19, 2014	16126	16226	16032	16041	80,560,000	-89.80(-0.56%)
Feb 18, 2014	16154	16167	16107	16130	91,250,000	-24.00(-0.15%)
Feb 14, 2014	16018	16154	16154	16154	84,060,000	+126.80(+0.79%)
Feb 13, 2014	15947	16039	15863	16028	99,470,000	+63.70(+0.40%)
Feb 12, 2014	15993	16037	15929	15964	77,305,536	-30.90(-0.19%)
Feb 11, 2014	15804	16027	15803	15995	95,930,000	+193.00(+1.22%)
Feb 10, 2014	15794	15802	15734	15802	84,110,000	+7.70(+0.05%)
Feb 07, 2014	15631	15798	15626	15794	105,780,000	+165.60(+1.06%)
Feb 06, 2014	15444	15632	15443	15628	106,979,688	+188.30(+1.22%)
Feb 05, 2014	15443	15478	15341	15440	105,130,000	-5.00(-0.03%)
Feb 04, 2014	15373	15482	15357	15445	124,110,000	+72.40(+0.47%)
Feb 03, 2014	15698	15708	15356	15373	151,048,704	-326.00(-2.08%)
Jan 31, 2014	15847	15847	15618	15699	137,090,000	-149.80(-0.95%)
Jan 30, 2014	15743	15908	15733	15849	92,100,000	+109.80(+0.70%)
Jan 29, 2014	15927	15927	15709	15739	109,590,000	-189.80(-1.19%)
Jan 28, 2014	15841	15946	15841	15929	89,110,000	+90.70(+0.57%)
Jan 27, 2014	15879	15943	15784	15838	127,540,000	-41.20(-0.26%)
Jan 24, 2014	16203	16203	15879	15879	141,450,000	-318.20(-1.96%)
Jan 23, 2014	16372	16373	16141	16197	100,540,000	-176.00(-1.07%)
Jan 22, 2014	16420	16454	16333	16373	87,470,000	-41.10(-0.25%)
Jan 21, 2014	16459	16521	16316	16414	111,570,000	-44.20(-0.27%)
Jan 17, 2014	16408	16459	16459	16459	184,970,000	+41.60(+0.25%)
Jan 16, 2014	16478	16478	16376	16417	87,370,000	-64.90(-0.39%)
Jan 15, 2014	16378	16505	16374	16482	101,132,128	+108.00(+0.66%)
Jan 14, 2014	16262	16374	16261	16374	98,610,000	+116.00(+0.71%)
Jan 13, 2014	16434	16453	16241	16258	111,680,000	-179.20(-1.09%)
Jan 10, 2014	16454	16488	16379	16437	85,190,832	-7.70(-0.05%)
Jan 09, 2014	16471	16525	16379	16445	83,990,000	-17.90(-0.11%)
Jan 08, 2014	16528	16529	16417	16463	103,262,464	-68.20(-0.41%)
Jan 07, 2014	16429	16562	16429	16531	81,273,936	+105.80(+0.64%)
Jan 06, 2014	16474	16533	16406	16425	89,378,176	-44.90(-0.27%)
Jan 03, 2014	16457	16519	16439	16470	72,770,280	+28.70(+0.17%)
Jan 02, 2014	16572	16573	16416	16441	80,964,640	-135.40(-0.82%)
Dec 31, 2013	16512	16577	16577	16577	78,760,000	+72.40(+0.44%)
Dec 30, 2013	16484	16504	16477	16504	54,223,736	+25.90(+0.16%)
Dec 27, 2013	16486	16529	16461	16478	47,230,000	-1.50(-0.01%)
Dec 26, 2013	16371	16483	16371	16480	50,160,000	+122.40(+0.75%)
Dec 24, 2013	16296	16358	16358	16358	33,640,000	+62.90(+0.39%)
Dec 23, 2013	16225	16295	16295	16295	78,930,000	+73.50(+0.45%)
Dec 20, 2013	16179	16288	16179	16221	285,190,016	+42.00(+0.26%)
Dec 19, 2013	16162	16195	16122	16179	94,980,000	+11.10(+0.07%)
Dec 18, 2013	15877	16173	15809	16168	129,620,000	+292.70(+1.84%)
Dec 17, 2013	15884	15918	15836	15875	101,490,000	-9.30(-0.06%)
Dec 16, 2013	15760	15930	15760	15885	101,470,000	+129.20(+0.82%)
Dec 13, 2013	15746	15793	15718	15755	83,180,000	+16.00(+0.10%)
Dec 12, 2013	15845	15845	15704	15739	105,870,000	-104.10(-0.66%)
Dec 11, 2013	15971	15997	15828	15844	107,169,592	-129.60(-0.81%)
Dec 10, 2013	16024	16029	15970	15973	79,420,000	-52.40(-0.33%)
Dec 09, 2013	16020	16058	16015	16026	91,807,832	+5.30(+0.03%)
Dec 06, 2013	15826	16022	15826	16020	98,260,000	+198.70(+1.26%)
Dec 05, 2013	15886	15896	15809	15822	128,080,000	-68.30(-0.43%)
Dec 04, 2013	15910	15960	15791	15890	111,176,752	-24.80(-0.16%)
Dec 03, 2013	16005	16005	15860	15915	103,910,000	-94.20(-0.59%)

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.