Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2017	16093	16106	16019	16029	224,524,240	+3.70(+0.02%)
Oct 31, 2017	16018	16065	16003	16026	193,921,008	+22.80(+0.14%)
Oct 30, 2017	15943	16033	15943	16003	188,586,400	+49.30(+0.31%)
Oct 27, 2017	15903	15964	15873	15954	209,593,888	+61.90(+0.39%)
Oct 26, 2017	15882	15914	15865	15892	190,173,536	+36.80(+0.23%)
Oct 25, 2017	15883	15894	15816	15855	177,184,960	-50.30(-0.32%)
Oct 24, 2017	15888	15922	15887	15905	156,385,552	+49.30(+0.31%)
Oct 23, 2017	15882	15901	15852	15856	142,570,736	-1.40(-0.01%)
Oct 20, 2017	15878	15881	15853	15857	155,954,528	+39.20(+0.25%)
Oct 19, 2017	15756	15824	15754	15818	149,310,464	+35.80(+0.23%)
Oct 18, 2017	15847	15859	15782	15782	154,459,632	-34.70(-0.22%)
Oct 17, 2017	15810	15850	15802	15817	196,278,144	+14.20(+0.09%)
Oct 16, 2017	15844	15867	15798	15803	146,651,424	-4.50(-0.03%)
Oct 13, 2017	15790	15829	15790	15807	138,471,360	+65.00(+0.41%)
Oct 12, 2017	15785	15794	15742	15742	153,991,824	-58.20(-0.37%)
Oct 11, 2017	15789	15817	15784	15800	164,401,696	+30.00(+0.19%)
Oct 10, 2017	15764	15788	15746	15770	156,218,336	+42.10(+0.27%)
Oct 06, 2017	15732	15732	15680	15728	138,492,032	-48.00(-0.30%)
Oct 05, 2017	15738	15787	15738	15776	163,039,616	+55.30(+0.35%)
Oct 04, 2017	15733	15752	15702	15721	177,404,480	-7.50(-0.05%)
Oct 03, 2017	15712	15748	15712	15728	173,093,056	+23.50(+0.15%)
Oct 02, 2017	15640	15705	15619	15705	156,580,496	+70.10(+0.45%)
Sep 29, 2017	15648	15692	15633	15635	186,884,624	+16.70(+0.11%)
Sep 28, 2017	15591	15640	15588	15618	186,250,064	+8.50(+0.05%)
Sep 27, 2017		15610		15610	203,120,752	+135.60(+0.88%)
Sep 26, 2017	15500	15501	15459	15474	167,217,280	-42.10(-0.27%)
Sep 25, 2017	15454	15520	15438	15516	199,184,000	+62.00(+0.40%)
Sep 22, 2017	15460	15468	15414	15454	168,293,840	-0.70(-0.00%)
Sep 21, 2017	15379	15479	15373	15455	185,348,512	+65.30(+0.42%)
Sep 20, 2017	15313	15392	15313	15390	219,715,072	+96.60(+0.63%)
Sep 19, 2017	15270	15315	15258	15293	170,903,600	+56.30(+0.37%)
Sep 18, 2017	15176	15250	15174	15237	165,350,480	+63.70(+0.42%)
Sep 15, 2017	15180	15182	15137	15173	548,079,552	+0.30(+0.00%)
Sep 14, 2017	15130	15184	15119	15173	186,187,104	+45.90(+0.30%)
Sep 13, 2017	15148	15163	15123	15127	176,836,992	-16.60(-0.11%)
Sep 12, 2017	15063	15154	15039	15143	163,186,864	+103.10(+0.69%)
Sep 11, 2017	15023	15068	15016	15040	163,375,248	+55.00(+0.37%)
Sep 08, 2017	15008	15009	14954	14985	144,437,248	-39.20(-0.26%)
Sep 07, 2017	15062	15073	15018	15024	153,852,928	-35.30(-0.23%)
Sep 06, 2017	15108	15179	15052	15060	174,651,392	-30.40(-0.20%)
Sep 05, 2017	15186	15186	15014	15090	177,247,952	-101.40(-0.67%)
Sep 01, 2017	15195	15218	15148	15192	129,936,368	-20.30(-0.13%)
Aug 31, 2017	15155	15228	15148	15212	195,360,448	+78.80(+0.52%)
Aug 30, 2017	15092	15174	15071	15133	155,345,344	+50.40(+0.33%)
Aug 29, 2017	14984	15084	14934	15083	170,354,976	+30.70(+0.20%)
Aug 28, 2017	15067	15067	14990	15052	126,788,200	-4.00(-0.03%)
Aug 25, 2017	15104	15108	15056	15056	121,604,952	-20.20(-0.13%)
Aug 24, 2017	15096	15108	15046	15076	121,823,040	+13.00(+0.09%)
Aug 23, 2017	14940	15096	14940	15063	129,635,760	+78.20(+0.52%)
Aug 22, 2017	14968	15002	14960	14985	108,993,264	+33.10(+0.22%)
Aug 21, 2017	14947	14968	14919	14952	119,609,328	-0.40(-0.00%)
Aug 18, 2017	15010	15010	14923	14952	150,614,816	-81.30(-0.54%)
Aug 17, 2017	15068	15111	15031	15034	134,595,552	-48.60(-0.32%)
Aug 16, 2017	15125	15173	15078	15082	168,476,304	-15.60(-0.10%)
Aug 15, 2017	15130	15133	15070	15098	139,781,856	-22.10(-0.15%)
Aug 14, 2017	15087	15196	15080	15120	148,058,240	+86.50(+0.58%)
Aug 11, 2017	15038	15069	14995	15033	164,547,488	-40.80(-0.27%)
Aug 10, 2017	15198	15210	15057	15074	195,717,712	-143.10(-0.94%)
Aug 09, 2017	15248	15288	15192	15217	175,106,656	-39.00(-0.26%)
Aug 08, 2017	15267	15287	15213	15256	174,770,112	-1.70(-0.01%)
Aug 04, 2017	15247	15262	15198	15258	154,934,912	+66.00(+0.43%)
Aug 03, 2017	15297	15325	15177	15192	171,140,928	-73.60(-0.48%)
Aug 02, 2017	15204	15272	15196	15266	175,729,456	+63.50(+0.42%)
Aug 01, 2017	15192	15229	15052	15202	166,680,240	+58.20(+0.38%)
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%)
May 01, 2017	15602	15606	15562	15576	202,493,504	-10.50(-0.07%)
Apr 28, 2017	15542	15630	15504	15586	216,799,872	+79.60(+0.51%)
Apr 27, 2017	15644	15644	15427	15506	277,398,240	-143.00(-0.91%)
Apr 26, 2017	15745	15755	15650	15650	235,581,136	-95.70(-0.61%)
Apr 25, 2017	15748	15793	15736	15745	251,930,528	+32.70(+0.21%)
Apr 24, 2017	15694	15763	15683	15712	202,147,664	+98.00(+0.63%)
Apr 21, 2017	15609	15641	15585	15614	177,328,560	-11.10(-0.07%)
Apr 20, 2017	15584	15675	15566	15626	198,428,224	+72.70(+0.47%)
Apr 19, 2017	15659	15684	15533	15553	222,195,456	-69.70(-0.45%)
Apr 18, 2017	15643	15659	15543	15623	206,884,336	-62.30(-0.40%)
Apr 17, 2017	15562	15688	15562	15685	160,815,760	+149.40(+0.96%)
Apr 13, 2017	15635	15635	15529	15536	179,648,448	-112.90(-0.72%)
Apr 12, 2017	15701	15714	15643	15648	208,125,616	-78.70(-0.50%)
Apr 11, 2017	15733	15738	15604	15727	221,277,696	-3.70(-0.02%)
Apr 10, 2017	15657	15758	15643	15731	164,370,560	+63.70(+0.41%)
Apr 07, 2017	15700	15704	15641	15667	214,293,344	-30.10(-0.19%)
Apr 06, 2017	15685	15729	15660	15697	180,306,736	+54.20(+0.35%)
Apr 05, 2017	15718	15758	15642	15643	227,717,504	-26.10(-0.17%)
Apr 04, 2017	15555	15683	15555	15669	180,643,760	+84.70(+0.54%)
Apr 03, 2017	15587	15633	15458	15584	208,062,944	+36.60(+0.24%)
Mar 31, 2017	15558	15608	15544	15548	226,075,104	-31.00(-0.20%)
Mar 30, 2017	15653	15664	15538	15579	184,164,960	-78.80(-0.50%)
Mar 29, 2017	15586	15662	15545	15658	184,256,016	+59.00(+0.38%)
Mar 28, 2017	15522	15614	15522	15599	232,617,024	+92.40(+0.60%)
Mar 27, 2017	15369	15512	15332	15506	188,275,744	+63.50(+0.41%)
Mar 24, 2017	15467	15485	15422	15443	167,699,840	+9.10(+0.06%)
Mar 23, 2017	15350	15468	15326	15434	191,565,056	+85.10(+0.55%)
Mar 22, 2017	15274	15366	15242	15348	224,716,992	+35.40(+0.23%)
Mar 21, 2017	15456	15520	15300	15313	214,897,680	-129.20(-0.84%)
Mar 20, 2017	15491	15508	15392	15442	188,533,456	-48.20(-0.31%)
Mar 17, 2017	15563	15623	15490	15490	498,165,632	-71.90(-0.46%)
Mar 16, 2017	15563	15607	15557	15562	203,344,480	+41.50(+0.27%)
Mar 15, 2017	15436	15534	15420	15521	259,678,784	+141.30(+0.92%)
Mar 14, 2017	15475	15475	15371	15380	229,413,488	-165.20(-1.06%)
Mar 13, 2017	15496	15566	15496	15545	233,150,096	+38.10(+0.25%)
Mar 10, 2017	15543	15574	15422	15507	225,497,888	+9.90(+0.06%)
Mar 09, 2017	15502	15584	15431	15497	234,936,352	-0.20(-0.00%)
Mar 08, 2017	15602	15646	15489	15497	219,321,904	-111.80(-0.72%)
Mar 07, 2017	15617	15638	15577	15609	209,342,976	-21.00(-0.13%)
Mar 06, 2017	15571	15631	15500	15630	203,871,664	+21.30(+0.14%)
Mar 03, 2017	15523	15622	15521	15608	216,741,744	+71.80(+0.46%)
Mar 02, 2017	15587	15620	15532	15537	232,759,376	-63.00(-0.40%)
Mar 01, 2017	15535	15631	15481	15600	267,459,440	+200.50(+1.30%)
Feb 28, 2017	15466	15525	15396	15399	310,033,856	-64.30(-0.42%)
Feb 27, 2017	15544	15547	15464	15464	431,018,368	-70.00(-0.45%)
Feb 24, 2017	15718	15720	15514	15534	253,962,768	-247.70(-1.57%)
Feb 23, 2017	15901	15913	15775	15781	246,185,680	-49.00(-0.31%)
Feb 22, 2017	15891	15901	15830	15830	219,354,608	-92.20(-0.58%)
Feb 21, 2017	15874	15943	15862	15922	225,803,600	+83.80(+0.53%)
Feb 17, 2017		15839	15839	15839	0	-25.60(-0.16%)
Feb 16, 2017	15842	15866	15821	15864	227,255,904	+19.20(+0.12%)
Feb 15, 2017	15790	15850	15784	15845	218,503,920	+59.00(+0.37%)
Feb 14, 2017	15756	15800	15714	15786	203,943,600	+29.40(+0.19%)
Feb 13, 2017	15751	15770	15733	15757	177,735,936	+27.50(+0.17%)
Feb 10, 2017	15652	15737	15646	15729	220,292,576	+111.80(+0.72%)
Feb 09, 2017	15584	15636	15584	15617	204,203,008	+63.30(+0.41%)
Feb 08, 2017	15482	15554	15414	15554	236,404,112	+55.20(+0.36%)
Feb 07, 2017	15470	15516	15460	15499	217,956,864	+41.90(+0.27%)
Feb 06, 2017	15489	15493	15426	15457	189,735,840	-19.50(-0.13%)
Feb 03, 2017	15438	15502	15396	15476	189,442,208	+77.30(+0.50%)
Feb 02, 2017	15409	15436	15375	15399	209,702,944	-3.30(-0.02%)
Feb 01, 2017	15424	15443	15327	15402	219,188,624	+16.40(+0.11%)
Jan 31, 2017	15393	15422	15313	15386	250,645,360	-19.10(-0.12%)
Jan 30, 2017	15544	15544	15367	15405	201,825,680	-170.70(-1.10%)
Jan 27, 2017	15615	15648	15544	15576	162,511,808	-39.70(-0.25%)
Jan 26, 2017	15634	15652	15590	15616	196,639,680	-28.30(-0.18%)
Jan 25, 2017	15631	15674	15625	15644	225,249,136	+33.10(+0.21%)
Jan 24, 2017	15489	15622	15467	15611	257,478,832	+130.60(+0.84%)
Jan 23, 2017	15531	15531	15421	15480	189,354,848	-67.80(-0.44%)
Jan 20, 2017	15468	15573	15468	15548	209,609,456	+138.10(+0.90%)
Jan 19, 2017	15412	15452	15397	15410	183,536,704	+12.00(+0.08%)
Jan 18, 2017	15431	15450	15366	15398	232,023,568	-43.60(-0.28%)
Jan 17, 2017	15498	15500	15431	15441	207,465,472	-37.90(-0.24%)
Jan 16, 2017	15495	15505	15443	15479	73,756,792	-18.00(-0.12%)
Jan 13, 2017	15420	15514	15403	15497	188,584,192	+79.10(+0.51%)
Jan 12, 2017	15499	15499	15380	15418	240,679,520	-73.30(-0.47%)
Jan 11, 2017	15458	15494	15404	15492	247,770,512	+65.20(+0.42%)
Jan 10, 2017	15423	15459	15423	15426	218,071,536	+37.30(+0.24%)
Jan 09, 2017	15476	15476	15382	15389	186,465,232	-107.00(-0.69%)
Jan 06, 2017	15562	15563	15477	15496	198,912,144	-90.60(-0.58%)
Jan 05, 2017	15542	15621	15537	15587	247,712,480	+69.80(+0.45%)
Jan 04, 2017	15434	15521	15412	15517	215,081,232	+113.80(+0.74%)

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.