Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	20987	20988	20927	20940	329,991,680	-40.80(-0.19%)
Apr 27, 2017	20991	21006	20936	20981	305,685,920	+6.20(+0.03%)
Apr 26, 2017	21010	21071	20972	20975	328,547,680	-21.00(-0.10%)
Apr 25, 2017	20916	21027	20909	20996	348,181,600	+232.20(+1.12%)
Apr 24, 2017	20724	20792	20724	20764	342,395,104	+216.10(+1.05%)
Apr 21, 2017	20578	20601	20505	20548	369,603,072	-30.90(-0.15%)
Apr 20, 2017	20407	20630	20407	20579	312,436,608	+174.20(+0.85%)
Apr 19, 2017	20504	20547	20380	20404	294,789,664	-118.80(-0.58%)
Apr 18, 2017	20561	20600	20462	20523	263,175,456	-113.60(-0.55%)
Apr 17, 2017	20485	20644	20485	20637	229,238,672	+183.70(+0.90%)
Apr 13, 2017		20453	20453	20453	0	-138.70(-0.67%)
Apr 12, 2017	20638	20642	20553	20592	267,670,496	-59.40(-0.29%)
Apr 11, 2017	20644	20660	20513	20651	255,119,216	-6.70(-0.03%)
Apr 10, 2017	20668	20750	20615	20658	230,484,912	+1.90(+0.01%)
Apr 07, 2017	20648	20726	20607	20656	219,733,168	-6.80(-0.03%)
Apr 06, 2017	20654	20746	20612	20663	251,718,176	+14.70(+0.07%)
Apr 05, 2017	20745	20888	20640	20648	284,976,000	-41.00(-0.20%)
Apr 04, 2017	20635	20701	20605	20689	237,391,152	+39.00(+0.19%)
Apr 03, 2017	20665	20692	20518	20650	285,674,848	-13.00(-0.06%)
Mar 31, 2017	20700	20723	20661	20663	303,771,040	-65.30(-0.32%)
Mar 30, 2017	20663	20754	20644	20728	270,904,992	+69.20(+0.33%)
Mar 29, 2017	20676	20685	20625	20659	238,322,624	-42.20(-0.20%)
Mar 28, 2017	20542	20736	20520	20702	299,670,688	+150.50(+0.73%)
Mar 27, 2017	20488	20578	20413	20551	269,378,464	-45.70(-0.22%)
Mar 24, 2017	20674	20718	20530	20597	292,981,472	-59.90(-0.29%)
Mar 23, 2017	20645	20758	20619	20657	280,054,432	-4.70(-0.02%)
Mar 22, 2017	20640	20686	20579	20661	325,088,032	-6.70(-0.03%)
Mar 21, 2017	20956	20970	20653	20668	369,322,272	-237.90(-1.14%)
Mar 20, 2017	20916	20955	20886	20906	253,610,272	-8.70(-0.04%)
Mar 17, 2017	20965	20980	20911	20915	535,281,184	-20.00(-0.10%)
Mar 16, 2017	20969	21000	20894	20935	264,362,272	-15.50(-0.07%)
Mar 15, 2017	20875	20978	20860	20950	306,594,240	+112.70(+0.54%)
Mar 14, 2017	20849	20874	20786	20837	246,820,608	-44.10(-0.21%)
Mar 13, 2017	20899	20926	20846	20882	289,262,688	-21.50(-0.10%)
Mar 10, 2017	20919	20940	20828	20903	315,431,232	+44.80(+0.21%)
Mar 09, 2017	20864	20901	20777	20858	275,962,016	+2.50(+0.01%)
Mar 08, 2017	20940	20951	20836	20856	296,781,856	-69.10(-0.33%)
Mar 07, 2017	20935	20970	20901	20925	274,630,208	-29.50(-0.14%)
Mar 06, 2017	20956	20986	20912	20954	266,621,392	-51.40(-0.24%)
Mar 03, 2017	21009	21040	20954	21006	254,422,384	+2.70(+0.01%)
Mar 02, 2017	21129	21129	20997	21003	319,912,384	-112.60(-0.53%)
Mar 01, 2017	20957	21169	20957	21116	392,823,232	+303.40(+1.46%)
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%)
Dec 01, 2016	19149	19214	19139	19192	108,803,144	+68.30(+0.36%)
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%)

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.