Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	19136	19225	19123	19124	164,573,920	+2.00(+0.01%)
Nov 29, 2016	19064	19144	19062	19122	81,510,736	+23.70(+0.12%)
Nov 28, 2016	19122	19139	19072	19098	88,461,256	-54.20(-0.28%)
Nov 25, 2016	19094	19152	19094	19152	45,889,432	+68.90(+0.36%)
Nov 23, 2016		19083	19083	19083	0	+59.30(+0.31%)
Nov 22, 2016	18970	19044	18963	19024	85,308,312	+67.20(+0.35%)
Nov 21, 2016	18899	18961	18883	18957	80,520,704	+88.80(+0.47%)
Nov 18, 2016	18905	18916	18854	18868	109,880,728	-35.90(-0.19%)
Nov 17, 2016	18866	18904	18845	18904	89,936,072	+35.70(+0.19%)
Nov 16, 2016	18910	18910	18826	18868	87,315,032	-55.00(-0.29%)
Nov 15, 2016	18858	18925	18806	18923	100,659,336	+54.40(+0.29%)
Nov 14, 2016	18877	18934	18816	18869	112,252,184	+21.00(+0.11%)
Nov 11, 2016	18782	18856	18737	18848	107,298,168	+39.80(+0.21%)
Nov 10, 2016	18603	18874	18590	18808	164,388,144	+218.20(+1.17%)
Nov 09, 2016	18317	18650	18253	18590	173,105,904	+257.00(+1.40%)
Nov 08, 2016	18251	18400	18201	18333	79,824,160	+73.10(+0.40%)
Nov 07, 2016	17995	18263	17995	18260	93,450,504	+371.30(+2.08%)
Nov 04, 2016	17928	17987	17884	17888	97,757,488	-42.40(-0.24%)
Nov 03, 2016	17979	18007	17904	17931	77,856,616	-28.90(-0.16%)
Nov 02, 2016	18018	18044	17932	17960	88,608,472	-77.50(-0.43%)
Nov 01, 2016	18158	18177	17941	18037	101,279,536	-105.30(-0.58%)
Oct 31, 2016	18177	18194	18131	18142	110,083,016	-18.80(-0.10%)
Oct 28, 2016	18194	18257	18095	18161	107,846,120	-8.50(-0.05%)
Oct 27, 2016	18235	18253	18149	18170	83,534,248	-29.60(-0.16%)
Oct 26, 2016	18104	18236	18062	18199	86,335,848	+30.00(+0.17%)
Oct 25, 2016	18206	18242	18152	18169	83,193,208	-53.70(-0.29%)
Oct 24, 2016	18197	18275	18191	18223	88,549,048	+77.30(+0.43%)
Oct 21, 2016	18153	18169	18050	18146	117,821,048	-16.60(-0.09%)
Oct 20, 2016	18162	18249	18129	18162	88,833,880	-40.30(-0.22%)
Oct 19, 2016	18178	18252	18169	18203	88,043,000	+40.70(+0.22%)
Oct 18, 2016	18145	18226	18129	18162	74,800,256	+75.50(+0.42%)
Oct 17, 2016	18136	18162	18063	18086	75,964,288	-52.00(-0.29%)
Oct 14, 2016	18177	18261	18138	18138	87,051,704	+39.50(+0.22%)
Oct 13, 2016	18088	18138	17960	18099	83,156,720	-45.30(-0.25%)
Oct 12, 2016	18133	18194	18082	18144	72,231,544	+15.50(+0.09%)
Oct 11, 2016	18308	18312	18062	18129	88,614,064	-200.30(-1.09%)
Oct 10, 2016	18283	18400	18283	18329	72,106,840	+88.50(+0.49%)
Oct 07, 2016	18295	18320	18149	18240	82,681,280	-28.00(-0.15%)
Oct 06, 2016	18280	18288	18163	18268	78,655,568	-12.50(-0.07%)
Oct 05, 2016	18206	18316	18206	18281	76,187,000	+112.60(+0.62%)
Oct 04, 2016	18268	18314	18116	18168	79,705,832	-85.40(-0.47%)
Oct 03, 2016	18280	18280	18204	18254	68,514,584	-54.40(-0.30%)
Sep 30, 2016	18182	18370	18182	18308	135,451,760	+164.80(+0.91%)
Sep 29, 2016	18323	18366	18092	18143	95,882,328	-195.80(-1.07%)
Sep 28, 2016	18240	18350	18179	18339	97,653,000	+110.90(+0.61%)
Sep 27, 2016	18099	18238	18052	18228	84,125,280	+133.50(+0.74%)
Sep 26, 2016	18218	18218	18083	18095	95,512,544	-166.60(-0.91%)
Sep 23, 2016	18377	18384	18255	18261	87,179,216	-131.10(-0.71%)
Sep 22, 2016	18344	18450	18344	18392	73,029,440	+98.80(+0.54%)
Sep 21, 2016	18165	18307	18122	18294	94,101,688	+163.70(+0.90%)
Sep 20, 2016	18175	18227	18129	18130	72,454,648	+9.80(+0.05%)
Sep 19, 2016	18155	18255	18093	18120	78,088,968	-3.60(-0.02%)
Sep 16, 2016	18217	18217	18070	18124	278,535,040	-88.70(-0.49%)
Sep 15, 2016	18025	18250	18016	18212	99,564,288	+177.70(+0.99%)
Sep 14, 2016	18073	18164	17992	18035	103,364,112	-32.00(-0.18%)
Sep 13, 2016	18263	18263	18028	18067	102,831,048	-258.30(-1.41%)
Sep 12, 2016	18029	18359	17995	18325	103,256,880	+239.70(+1.33%)
Sep 09, 2016	18404	18404	18085	18085	120,672,712	-394.50(-2.13%)
Sep 08, 2016	18487	18506	18447	18480	79,063,232	-46.20(-0.25%)
Sep 07, 2016	18528	18537	18475	18526	67,569,968	-12.00(-0.06%)
Sep 06, 2016	18493	18552	18450	18538	83,711,544	+46.10(+0.25%)
Sep 02, 2016	18466	18492	18492	18492	74,350,000	+72.70(+0.39%)
Sep 01, 2016	18397	18430	18296	18419	74,784,296	+18.40(+0.10%)
Aug 31, 2016	18437	18440	18334	18401	98,252,984	-53.40(-0.29%)
Aug 30, 2016	18491	18514	18408	18454	68,916,112	-48.70(-0.26%)
Aug 29, 2016	18421	18523	18420	18503	64,482,008	+107.60(+0.58%)
Aug 26, 2016	18468	18569	18335	18395	78,727,280	-53.00(-0.29%)
Aug 25, 2016	18471	18498	18432	18448	64,480,388	-33.10(-0.18%)
Aug 24, 2016	18538	18539	18448	18482	72,267,424	-65.80(-0.35%)
Aug 23, 2016	18569	18632	18546	18547	73,988,080	+17.90(+0.10%)
Aug 22, 2016	18536	18571	18467	18529	73,454,184	-23.20(-0.13%)
Aug 19, 2016	18585	18585	18491	18553	93,166,744	-45.10(-0.24%)
Aug 18, 2016	18566	18601	18533	18598	70,743,760	+23.80(+0.13%)
Aug 17, 2016	18537	18582	18469	18574	71,001,424	+21.90(+0.12%)
Aug 16, 2016	18614	18615	18551	18552	67,565,352	-84.10(-0.45%)
Aug 15, 2016	18589	18668	18589	18636	62,353,888	+59.60(+0.32%)
Aug 12, 2016	18596	18606	18536	18576	61,582,656	-37.00(-0.20%)
Aug 11, 2016	18519	18638	18519	18614	71,473,112	+117.80(+0.64%)
Aug 10, 2016	18542	18562	18469	18496	62,778,144	-37.40(-0.20%)
Aug 09, 2016	18538	18585	18508	18533	60,091,028	+3.80(+0.02%)
Aug 08, 2016	18541	18569	18502	18529	71,807,584	-14.20(-0.08%)
Aug 05, 2016	18403	18544	18403	18544	92,420,536	+191.40(+1.04%)
Aug 04, 2016	18351	18398	18325	18352	64,502,072	-2.90(-0.02%)
Aug 03, 2016	18313	18355	18283	18355	78,553,904	+41.20(+0.22%)
Aug 02, 2016	18401	18404	18248	18314	89,682,840	-90.70(-0.49%)
Aug 01, 2016	18434	18467	18356	18404	83,472,992	-27.70(-0.15%)
Jul 29, 2016	18442	18467	18371	18432	111,551,040	-24.10(-0.13%)
Jul 28, 2016	18461	18483	18369	18456	85,748,792	-15.90(-0.09%)
Jul 27, 2016	18473	18542	18431	18472	111,368,136	-1.60(-0.01%)
Jul 26, 2016	18497	18522	18387	18474	85,368,416	-19.30(-0.10%)
Jul 25, 2016	18554	18556	18453	18493	76,807,472	-77.70(-0.42%)
Jul 22, 2016	18524	18571	18492	18571	87,706,624	+53.60(+0.29%)
Jul 21, 2016	18590	18590	18470	18517	86,803,016	-77.80(-0.42%)
Jul 20, 2016	18583	18622	18556	18595	93,233,336	+36.00(+0.19%)
Jul 19, 2016	18503	18562	18495	18559	85,840,784	+25.90(+0.14%)
Jul 18, 2016	18522	18556	18490	18533	75,539,808	+16.50(+0.09%)
Jul 15, 2016	18509	18557	18472	18517	123,686,024	+10.20(+0.06%)
Jul 14, 2016	18414	18538	18414	18506	87,053,480	+134.30(+0.73%)
Jul 13, 2016	18357	18390	18316	18372	80,917,456	+24.40(+0.13%)
Jul 12, 2016	18259	18372	18259	18348	90,213,432	+120.80(+0.66%)
Jul 11, 2016	18162	18284	18162	18227	80,881,984	+80.20(+0.44%)
Jul 08, 2016	17971	18167	17896	18147	93,462,024	+250.80(+1.40%)
Jul 07, 2016	17924	17985	17817	17896	81,574,928	+55.30(+0.31%)
Jul 05, 2016	17904	17904	17785	17841	103,671,032	-108.80(-0.61%)
Jul 01, 2016	17924	17949	17949	17949	82,160,000	+19.40(+0.11%)
Jun 30, 2016	17713	17931	17712	17930	133,029,368	+235.30(+1.33%)
Jun 29, 2016	17456	17704	17456	17695	106,375,592	+285.00(+1.64%)
Jun 28, 2016	17190	17410	17190	17410	112,190,016	+269.50(+1.57%)
Jun 27, 2016	17355	17355	17063	17140	138,739,376	-260.60(-1.50%)
Jun 24, 2016	17947	17947	17356	17401	239,001,056	-610.30(-3.39%)
Jun 23, 2016	17844	18011	17844	18011	98,106,568	+230.30(+1.30%)
Jun 22, 2016	17833	17920	17770	17781	89,435,200	-48.90(-0.27%)
Jun 21, 2016	17827	17878	17800	17830	85,140,232	+24.80(+0.14%)
Jun 20, 2016	17737	17946	17737	17805	99,383,800	+129.70(+0.73%)
Jun 17, 2016	17733	17733	17603	17675	248,683,344	-57.90(-0.33%)
Jun 16, 2016	17602	17755	17471	17733	91,949,264	+92.90(+0.53%)
Jun 15, 2016	17704	17763	17629	17640	94,128,200	-34.60(-0.20%)
Jun 14, 2016	17711	17734	17596	17675	93,741,296	-57.70(-0.33%)
Jun 13, 2016	17830	17893	17731	17732	101,687,936	-132.80(-0.74%)
Jun 10, 2016	17939	17939	17812	17865	90,540,960	-119.90(-0.67%)
Jun 09, 2016	17970	18005	17916	17985	69,686,128	-19.90(-0.11%)
Jun 08, 2016	17932	18016	17932	18005	71,255,736	+66.80(+0.37%)
Jun 07, 2016	17936	18003	17936	17938	78,749,104	+18.00(+0.10%)
Jun 06, 2016	17826	17950	17823	17920	71,870,480	+113.20(+0.64%)
Jun 03, 2016	17800	17833	17691	17807	82,279,072	-31.50(-0.18%)
Jun 02, 2016	17789	17839	17704	17839	75,559,768	+48.90(+0.27%)
Jun 01, 2016	17755	17809	17665	17790	78,529,032	+2.50(+0.01%)
May 31, 2016	17892	17898	17724	17787	147,388,864	-86.00(-0.48%)
May 27, 2016	17827	17873	17873	17873	73,190,000	+44.90(+0.25%)
May 26, 2016	17860	17889	17804	17828	68,937,576	-23.20(-0.13%)
May 25, 2016	17735	17892	17735	17852	79,182,000	+145.40(+0.82%)
May 24, 2016	17525	17743	17525	17706	86,476,240	+213.20(+1.22%)
May 23, 2016	17507	17551	17480	17493	87,791,472	-8.00(-0.05%)
May 20, 2016	17437	17572	17437	17501	111,997,736	+65.50(+0.38%)
May 19, 2016	17514	17514	17331	17435	95,531,592	-91.20(-0.52%)
May 18, 2016	17501	17636	17418	17527	79,115,800	-3.40(-0.02%)
May 17, 2016	17702	17702	17470	17530	103,255,448	-180.70(-1.02%)
May 16, 2016	17532	17756	17532	17711	88,438,992	+175.40(+1.00%)
May 13, 2016	17711	17735	17512	17535	86,647,840	-185.20(-1.05%)
May 12, 2016	17722	17798	17625	17720	88,564,872	+9.40(+0.05%)
May 11, 2016	17919	17919	17711	17711	87,388,120	-217.20(-1.21%)
May 10, 2016	17727	17935	17727	17928	75,792,952	+222.40(+1.26%)
May 09, 2016	17744	17783	17668	17706	85,591,024	-34.70(-0.20%)
May 06, 2016	17650	17744	17580	17741	80,024,240	+79.90(+0.45%)
May 05, 2016	17664	17736	17616	17661	81,533,264	+9.40(+0.05%)
May 04, 2016	17735	17738	17609	17651	95,018,760	-99.60(-0.56%)
May 03, 2016	17871	17871	17671	17751	97,064,776	-140.30(-0.78%)
May 02, 2016	17784	17912	17774	17891	80,100,024	+117.60(+0.66%)
Apr 29, 2016	17813	17815	17652	17774	136,672,464	-57.20(-0.32%)
Apr 28, 2016	18024	18036	17797	17831	100,920,368	-210.80(-1.17%)
Apr 27, 2016	17996	18085	17920	18042	109,091,288	+51.30(+0.29%)
Apr 26, 2016	17987	18044	17934	17990	92,565,936	+13.10(+0.07%)
Apr 25, 2016	17991	17991	17856	17977	83,767,824	-26.60(-0.15%)
Apr 22, 2016	17985	18027	17910	18004	134,118,440	+21.30(+0.12%)
Apr 21, 2016	18093	18107	17964	17982	102,715,360	-113.80(-0.63%)
Apr 20, 2016	18060	18168	18031	18096	100,207,800	+42.70(+0.24%)
Apr 19, 2016	18012	18104	17984	18054	89,821,712	+49.40(+0.27%)
Apr 18, 2016	17890	18010	17848	18004	89,394,008	+106.70(+0.60%)
Apr 15, 2016	17926	17938	17867	17898	118,161,944	-28.90(-0.16%)
Apr 14, 2016	17912	17962	17885	17926	84,513,592	+18.10(+0.10%)
Apr 13, 2016	17742	17918	17742	17908	91,710,392	+187.10(+1.06%)
Apr 12, 2016	17571	17744	17554	17721	81,015,064	+164.80(+0.94%)
Apr 11, 2016	17586	17732	17556	17556	107,095,328	-20.60(-0.12%)
Apr 08, 2016	17555	17694	17528	17577	79,990,968	+35.00(+0.20%)
Apr 07, 2016	17687	17687	17484	17542	90,115,568	-174.10(-0.98%)
Apr 06, 2016	17605	17724	17542	17716	99,410,368	+112.80(+0.64%)
Apr 05, 2016	17718	17718	17580	17603	115,225,784	-133.70(-0.75%)
Apr 04, 2016	17799	17806	17711	17737	85,227,080	-55.80(-0.31%)
Apr 01, 2016	17662	17812	17568	17793	104,893,368	+107.70(+0.61%)
Mar 31, 2016	17716	17756	17670	17685	102,597,424	-31.60(-0.18%)
Mar 30, 2016	17652	17790	17652	17717	79,329,488	+83.60(+0.47%)
Mar 29, 2016	17513	17643	17434	17633	86,161,216	+97.70(+0.56%)
Mar 28, 2016	17526	17584	17493	17535	70,460,936	+19.70(+0.11%)
Mar 24, 2016	17485	17516	17516	17516	84,100,000	+13.10(+0.07%)
Mar 23, 2016	17589	17589	17486	17503	84,235,816	-80.00(-0.45%)
Mar 22, 2016	17603	17649	17540	17583	95,450,320	-41.30(-0.23%)
Mar 21, 2016	17590	17645	17551	17624	84,406,416	+21.60(+0.12%)
Mar 18, 2016	17482	17621	17482	17602	321,227,104	+120.80(+0.69%)
Mar 17, 2016	17321	17529	17298	17482	117,988,288	+155.70(+0.90%)
Mar 16, 2016	17249	17379	17204	17326	118,709,760	+74.30(+0.43%)
Mar 15, 2016	17217	17252	17120	17252	92,828,504	+22.40(+0.13%)
Mar 14, 2016	17208	17275	17161	17229	96,347,624	+15.80(+0.09%)
Mar 11, 2016	17015	17220	17015	17213	123,430,760	+218.20(+1.28%)
Mar 10, 2016	17006	17130	16822	16995	117,568,056	-5.30(-0.03%)
Mar 09, 2016	16969	17048	16948	17000	116,694,384	+36.30(+0.21%)
Mar 08, 2016	17051	17073	16922	16964	108,381,312	-109.80(-0.64%)
Mar 07, 2016	16991	17099	16940	17074	100,291,896	+67.10(+0.39%)
Mar 04, 2016	16945	17062	16899	17007	106,910,056	+62.90(+0.37%)
Mar 03, 2016	16896	16944	16821	16944	91,113,448	+44.60(+0.26%)
Mar 02, 2016	16851	16900	16769	16899	104,470,672	+34.20(+0.20%)
Mar 01, 2016	16546	16866	16546	16865	105,053,616	+348.60(+2.11%)
Feb 29, 2016	16634	16726	16510	16516	126,217,632	-123.50(-0.74%)
Feb 26, 2016	16713	16796	16624	16640	98,482,656	-57.30(-0.34%)
Feb 25, 2016	16504	16698	16458	16697	94,121,296	+212.30(+1.29%)
Feb 24, 2016	16419	16507	16166	16485	93,621,464	+53.20(+0.32%)
Feb 23, 2016	16610	16610	16404	16432	98,167,264	-188.90(-1.14%)
Feb 22, 2016	16417	16664	16417	16621	102,238,512	+228.70(+1.40%)
Feb 19, 2016	16411	16411	16278	16392	134,344,288	-21.40(-0.13%)
Feb 18, 2016	16484	16512	16390	16413	104,951,344	-40.40(-0.25%)
Feb 17, 2016	16218	16486	16218	16454	124,084,888	+257.40(+1.59%)
Feb 16, 2016	16012	16196	16012	16196	142,030,816	+222.60(+1.39%)
Feb 12, 2016	15692	15974	15974	15974	132,550,000	+313.60(+2.00%)
Feb 11, 2016	15898	15898	15503	15660	172,067,616	-254.50(-1.60%)
Feb 10, 2016	16036	16202	15900	15915	122,288,312	-99.70(-0.62%)
Feb 09, 2016	16005	16137	15881	16014	127,739,704	-12.60(-0.08%)
Feb 08, 2016	16148	16148	15804	16027	165,875,008	-178.00(-1.10%)
Feb 05, 2016	16418	16424	16130	16205	139,012,384	-211.60(-1.29%)
Feb 04, 2016	16330	16486	16266	16417	131,489,496	+79.90(+0.49%)
Feb 03, 2016	16186	16382	15961	16337	141,866,112	+183.20(+1.13%)
Feb 02, 2016	16420	16420	16108	16154	126,211,456	-295.70(-1.80%)
Feb 01, 2016	16454	16511	16300	16449	114,454,088	-17.10(-0.10%)
Jan 29, 2016	16090	16466	16090	16466	217,940,368	+396.70(+2.47%)
Jan 28, 2016	15960	16102	15868	16070	130,122,472	+125.10(+0.78%)
Jan 27, 2016	16169	16235	15878	15944	138,347,408	-222.70(-1.38%)
Jan 26, 2016	15893	16186	15893	16167	118,211,872	+282.00(+1.78%)
Jan 25, 2016	16086	16086	15880	15885	123,247,952	-208.30(-1.29%)
Jan 22, 2016	15921	16137	15921	16094	145,854,864	+210.80(+1.33%)
Jan 21, 2016	15769	16039	15705	15883	145,135,424	+116.00(+0.74%)
Jan 20, 2016	15990	15990	15451	15767	191,867,648	-249.30(-1.56%)
Jan 19, 2016	16010	16172	15900	16016	144,362,064	+27.90(+0.17%)
Jan 15, 2016	16354	15988	15988	15988	239,210,000	-390.90(-2.39%)
Jan 14, 2016	16159	16482	16075	16379	158,825,184	+227.60(+1.41%)
Jan 13, 2016	16527	16594	16123	16151	153,525,120	-364.80(-2.21%)
Jan 12, 2016	16419	16591	16322	16516	117,479,864	+117.60(+0.72%)
Jan 11, 2016	16359	16462	16232	16399	127,794,608	+52.10(+0.32%)
Jan 08, 2016	16519	16652	16315	16346	141,847,904	-167.60(-1.01%)
Jan 07, 2016	16888	16888	16464	16514	176,242,752	-392.40(-2.32%)
Jan 06, 2016	17155	17155	16818	16906	120,252,176	-252.20(-1.47%)
Jan 05, 2016	17148	17195	17039	17159	105,746,624	+9.80(+0.06%)
Jan 04, 2016	17406	17406	16958	17149	148,055,472	-276.10(-1.58%)
Dec 31, 2015	17591	17425	17425	17425	93,690,000	-178.90(-1.02%)
Dec 30, 2015	17712	17714	17589	17604	59,761,008	-117.10(-0.66%)
Dec 29, 2015	17547	17750	17547	17721	69,856,584	+192.70(+1.10%)
Dec 28, 2015	17536	17537	17437	17528	59,765,860	-23.90(-0.14%)
Dec 24, 2015	17593	17552	17552	17552	40,350,000	-50.40(-0.29%)
Dec 23, 2015	17428	17608	17428	17603	92,819,616	+185.30(+1.06%)
Dec 22, 2015	17254	17451	17243	17417	91,571,680	+165.70(+0.96%)
Dec 21, 2015	17155	17272	17117	17252	114,909,072	+123.00(+0.72%)
Dec 18, 2015	17495	17497	17124	17129	344,564,800	-367.20(-2.10%)
Dec 17, 2015	17756	17797	17494	17496	115,776,336	-253.30(-1.43%)
Dec 16, 2015	17531	17784	17484	17749	123,788,400	+224.20(+1.28%)
Dec 15, 2015	17375	17628	17341	17525	123,427,208	+156.40(+0.90%)
Dec 14, 2015	17277	17378	17138	17368	142,538,432	+103.30(+0.60%)
Dec 11, 2015	17575	17575	17230	17265	134,509,840	-309.60(-1.76%)
Dec 10, 2015	17493	17698	17475	17575	107,308,168	+82.50(+0.47%)
Dec 09, 2015	17558	17768	17404	17492	122,016,904	-75.70(-0.43%)
Dec 08, 2015	17704	17704	17485	17568	113,716,400	-162.50(-0.92%)
Dec 07, 2015	17846	17846	17639	17730	99,671,248	-117.10(-0.66%)
Dec 04, 2015	17483	17866	17483	17848	137,645,840	+369.90(+2.12%)
Dec 03, 2015	17742	17781	17426	17478	126,987,360	-252.00(-1.42%)
Dec 02, 2015	17883	17902	17708	17730	102,859,520	-158.60(-0.89%)

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.