Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	24014	24328	24014	24272	488,202,976	+331.60(+1.39%)
Nov 29, 2017	23883	23960	23873	23941	401,410,464	+104.00(+0.44%)
Nov 28, 2017	23625	23850	23617	23837	319,237,504	+255.90(+1.09%)
Nov 27, 2017	23553	23632	23545	23581	296,318,464	+22.80(+0.10%)
Nov 24, 2017	23553	23599	23552	23558	118,612,872	+31.80(+0.14%)
Nov 22, 2017		23526	23526	23526	0	-64.60(-0.27%)
Nov 21, 2017	23500	23618	23500	23591	329,649,472	+160.50(+0.69%)
Nov 20, 2017	23371	23457	23361	23430	315,328,736	+72.10(+0.31%)
Nov 17, 2017	23434	23434	23356	23358	385,995,456	-100.20(-0.43%)
Nov 16, 2017	23365	23492	23365	23458	402,023,584	+187.10(+0.80%)
Nov 15, 2017	23335	23345	23243	23271	404,296,128	-138.20(-0.59%)
Nov 14, 2017	23388	23414	23272	23410	561,333,696	-30.20(-0.13%)
Nov 13, 2017	23368	23462	23343	23440	491,256,512	+17.50(+0.07%)
Nov 10, 2017	23433	23452	23393	23422	351,276,192	-39.70(-0.17%)
Nov 09, 2017	23492	23517	23310	23462	305,441,248	-101.50(-0.43%)
Nov 08, 2017	23543	23575	23511	23563	264,674,144	+6.20(+0.03%)
Nov 07, 2017	23574	23602	23484	23557	285,084,672	+8.80(+0.04%)
Nov 06, 2017	23534	23575	23521	23548	325,185,312	+9.20(+0.04%)
Nov 03, 2017	23550	23557	23482	23539	312,254,784	+22.90(+0.10%)
Nov 02, 2017	23463	23531	23351	23516	348,039,232	+81.30(+0.35%)
Nov 01, 2017	23443	23518	23389	23435	361,260,768	+57.80(+0.25%)
Oct 31, 2017	23369	23406	23334	23377	388,047,392	+28.50(+0.12%)
Oct 30, 2017	23406	23429	23328	23349	436,898,784	-85.50(-0.36%)
Oct 27, 2017	23419	23449	23353	23434	518,872,832	+33.30(+0.14%)
Oct 26, 2017	23381	23460	23381	23401	370,599,808	+71.40(+0.31%)
Oct 25, 2017	23431	23452	23251	23330	399,559,872	-112.30(-0.48%)
Oct 24, 2017	23347	23485	23343	23442	406,849,664	+167.80(+0.72%)
Oct 23, 2017	23349	23368	23274	23274	456,826,304	-54.60(-0.23%)
Oct 20, 2017	23205	23329	23202	23329	474,384,128	+165.60(+0.71%)
Oct 19, 2017	23108	23167	23053	23163	350,401,728	+5.40(+0.02%)
Oct 18, 2017	23087	23173	23087	23158	271,870,368	+160.20(+0.70%)
Oct 17, 2017	22952	23002	22948	22997	273,086,144	+40.40(+0.18%)
Oct 16, 2017	22893	22960	22887	22957	247,183,984	+85.30(+0.37%)
Oct 13, 2017	22876	22905	22856	22872	259,557,184	+30.70(+0.13%)
Oct 12, 2017	22855	22885	22821	22841	291,787,520	-31.90(-0.14%)
Oct 11, 2017	22828	22873	22822	22873	315,995,136	+42.20(+0.18%)
Oct 10, 2017	22785	22850	22771	22831	319,270,496	+69.60(+0.31%)
Oct 09, 2017	22780	22803	22740	22761	310,766,080	-12.60(-0.06%)
Oct 06, 2017	22762	22774	22731	22774	221,452,352	-1.70(-0.01%)
Oct 05, 2017	22669	22777	22655	22775	246,399,824	+113.80(+0.50%)
Oct 04, 2017	22646	22686	22633	22662	235,729,648	+19.90(+0.09%)
Oct 03, 2017	22564	22646	22563	22642	238,828,928	+84.10(+0.37%)
Oct 02, 2017	22424	22559	22416	22558	268,532,448	+152.50(+0.68%)
Sep 29, 2017	22358	22406	22334	22405	274,792,544	+23.90(+0.11%)
Sep 28, 2017	22307	22395	22289	22381	263,014,912	+40.50(+0.18%)
Sep 27, 2017	22331		22255	22341	342,895,424	+56.40(+0.25%)
Sep 26, 2017	22322	22369	22280	22284	285,985,728	-11.80(-0.05%)
Sep 25, 2017	22320	22360	22219	22296	332,434,944	-53.50(-0.24%)
Sep 22, 2017	22334	22364	22300	22350	297,144,448	-9.60(-0.04%)
Sep 21, 2017	22414	22420	22357	22359	287,387,040	-53.40(-0.24%)
Sep 20, 2017	22351	22413	22315	22413	334,556,608	+41.80(+0.19%)
Sep 19, 2017	22350	22386	22341	22371	295,574,112	+39.50(+0.18%)
Sep 18, 2017	22298	22356	22283	22331	302,736,160	+63.00(+0.28%)
Sep 15, 2017	22252	22275	22214	22268	527,542,656	+64.80(+0.29%)
Sep 14, 2017	22145	22216	22135	22204	297,784,928	+45.30(+0.20%)
Sep 13, 2017	22104	22158	22096	22158	291,888,928	+39.30(+0.18%)
Sep 12, 2017	22091	22135	22087	22119	364,578,624	+61.50(+0.28%)
Sep 11, 2017	21928	22067	21928	22057	312,767,584	+259.60(+1.19%)
Sep 08, 2017	21764	21847	21731	21798	289,404,736	+13.00(+0.06%)
Sep 07, 2017	21820	21850	21746	21785	333,813,344	-22.80(-0.10%)
Sep 06, 2017	21816	21849	21795	21808	318,760,512	+54.30(+0.25%)
Sep 05, 2017	21912	21921	21710	21753	332,839,872	-234.30(-1.07%)

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.