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%)

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.