Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	20834	20841	20781	20812	339,209,824	-25.20(-0.12%)
Feb 27, 2017	20809	20851	20775	20837	256,536,240	+15.60(+0.07%)
Feb 24, 2017	20752	20822	20734	20822	292,539,200	+11.50(+0.06%)
Feb 23, 2017	20817	20841	20746	20810	302,105,600	+34.70(+0.17%)
Feb 22, 2017	20715	20782	20692	20776	310,532,544	+32.60(+0.16%)
Feb 21, 2017	20663	20758	20663	20743	336,880,192	+118.90(+0.58%)
Feb 17, 2017		20624	20624	20624	0	+4.30(+0.02%)
Feb 16, 2017	20627	20640	20557	20620	354,119,456	+7.90(+0.04%)
Feb 15, 2017	20504	20620	20496	20612	384,384,832	+107.50(+0.52%)
Feb 14, 2017	20374	20504	20374	20504	356,578,304	+92.20(+0.45%)
Feb 13, 2017	20338	20442	20323	20412	314,624,768	+142.80(+0.70%)
Feb 10, 2017	20211	20298	20205	20269	312,233,280	+97.00(+0.48%)
Feb 09, 2017	20062	20206	20062	20172	325,309,248	+118.10(+0.59%)
Feb 08, 2017	20049	20068	20015	20054	280,406,496	-36.00(-0.18%)
Feb 07, 2017	20108	20155	20069	20090	279,669,312	+37.90(+0.19%)
Feb 06, 2017	20026	20095	20003	20052	281,716,576	-19.10(-0.10%)
Feb 03, 2017	19964	20082	19964	20072	344,216,320	+186.60(+0.94%)
Feb 02, 2017	19858	19923	19831	19885	347,222,144	-6.00(-0.03%)
Feb 01, 2017	19924	19968	19846	19891	426,668,832	+26.80(+0.13%)
Jan 31, 2017	19913	19918	19785	19864	373,747,904	-107.00(-0.54%)
Jan 30, 2017	20029	20029	19875	19971	317,276,416	-122.70(-0.61%)
Jan 27, 2017	20103	20116	20073	20094	343,130,880	-7.10(-0.04%)
Jan 26, 2017	20076	20126	20068	20101	356,733,760	+32.40(+0.16%)
Jan 25, 2017	19994	20082	19994	20068	372,239,904	+155.80(+0.78%)
Jan 24, 2017	19795	19949	19787	19913	374,458,880	+112.90(+0.57%)
Jan 23, 2017	19795	19834	19732	19800	326,685,568	-27.40(-0.14%)
Jan 20, 2017	19795	19844	19759	19827	435,257,152	+94.80(+0.48%)
Jan 19, 2017	19814	19824	19678	19732	301,754,400	-72.30(-0.37%)
Jan 18, 2017	19823	19828	19739	19805	279,759,008	-22.10(-0.11%)
Jan 17, 2017	19849	19883	19775	19827	341,900,416	-58.90(-0.30%)
Jan 13, 2017		19886	19886	19886	0	-5.30(-0.03%)
Jan 12, 2017	19926	19929	19770	19891	306,287,392	-63.30(-0.32%)
Jan 11, 2017	19887	19973	19833	19954	336,148,960	+98.80(+0.50%)
Jan 10, 2017	19876	19957	19836	19856	299,408,288	-31.90(-0.16%)
Jan 09, 2017	19931	19944	19887	19887	287,505,472	-76.40(-0.38%)
Jan 06, 2017	19907	20000	19834	19964	277,701,792	+64.50(+0.32%)
Jan 05, 2017	19925	19949	19811	19899	269,920,416	-42.90(-0.22%)
Jan 04, 2017	19891	19956	19879	19942	280,005,728	+60.40(+0.30%)
Jan 03, 2017	19873	19938	19776	19882	339,176,096	+119.20(+0.60%)
Dec 30, 2016		19763	19763	19763	0	-57.20(-0.29%)
Dec 29, 2016	19836	19878	19789	19820	172,038,816	-13.90(-0.07%)
Dec 28, 2016	19964	19981	19827	19834	188,346,544	-111.30(-0.56%)
Dec 27, 2016	19944	19980	19940	19945	158,540,480	+11.20(+0.06%)
Dec 23, 2016		19934	19934	19934	0	+14.90(+0.07%)
Dec 22, 2016	19923	19934	19882	19919	258,294,464	-23.10(-0.12%)
Dec 21, 2016	19969	19987	19942	19942	256,639,152	-32.60(-0.16%)
Dec 20, 2016	19921	19988	19920	19975	284,080,160	+91.50(+0.46%)
Dec 19, 2016	19837	19918	19833	19883	302,308,512	+39.70(+0.20%)
Dec 16, 2016	19909	19923	19821	19843	573,469,760	-8.80(-0.04%)
Dec 15, 2016	19812	19951	19812	19852	357,349,632	+59.70(+0.30%)
Dec 14, 2016	19876	19966	19749	19792	408,432,864	-118.70(-0.60%)
Dec 13, 2016	19852	19954	19846	19911	388,415,680	+114.80(+0.58%)
Dec 12, 2016	19770	19825	19748	19796	333,658,400	+39.60(+0.20%)
Dec 09, 2016	19631	19758	19623	19757	334,466,976	+142.00(+0.72%)
Dec 08, 2016	19560	19665	19528	19615	324,570,848	+65.20(+0.33%)
Dec 07, 2016	19242	19558	19230	19550	385,199,808	+297.80(+1.55%)
Dec 06, 2016	19220	19256	19185	19252	284,956,640	+35.60(+0.19%)
Dec 05, 2016	19244	19275	19187	19216	317,801,056	+45.80(+0.24%)
Dec 02, 2016	19161	19196	19141	19170	84,921,760	-21.50(-0.11%)

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.