Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.