Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	17892	17899	17724	17787	147,346,768	-86.10(-0.48%)
May 27, 2016	17873	17873	17873	17873	73,192,304	+44.90(+0.25%)
May 26, 2016	17860	17889	17804	17828	68,934,352	-23.20(-0.13%)
May 25, 2016	17735	17892	17735	17852	79,181,104	+145.40(+0.82%)
May 24, 2016	17525	17743	17525	17706	86,463,912	+213.20(+1.22%)
May 23, 2016	17507	17551	17480	17493	87,790,272	-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	95,530,696	-91.20(-0.52%)
May 18, 2016	17501	17636	17418	17527	78,982,192	-3.40(-0.02%)
May 17, 2016	17702	17702	17470	17530	103,252,192	-180.70(-1.02%)
May 16, 2016	17532	17756	17532	17711	88,422,872	+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	88,546,424	+9.40(+0.05%)
May 11, 2016	17919	17919	17711	17711	87,387,344	-217.20(-1.21%)
May 10, 2016	17727	17935	17727	17928	75,788,416	+222.40(+1.26%)
May 09, 2016	17744	17783	17668	17706	85,589,800	-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	81,531,144	+9.40(+0.05%)
May 04, 2016	17735	17738	17609	17651	95,013,872	-99.60(-0.56%)
May 03, 2016	17871	17871	17671	17751	97,062,320	-140.30(-0.78%)
May 02, 2016	17784	17912	17774	17891	80,098,216	+117.60(+0.66%)
Apr 29, 2016	17813	17815	17652	17774	136,672,464	-57.20(-0.32%)
Apr 28, 2016	18024	18036	17797	17831	100,891,760	-210.80(-1.17%)
Apr 27, 2016	17996	18085	17920	18042	109,061,856	+51.30(+0.29%)
Apr 26, 2016	17987	18044	17934	17990	91,195,768	+13.10(+0.07%)
Apr 25, 2016	17991	17991	17856	17977	83,755,768	-26.60(-0.15%)
Apr 22, 2016	17985	18027	17910	18004	134,118,440	+21.30(+0.12%)
Apr 21, 2016	18093	18107	17964	17982	102,442,496	-113.80(-0.63%)
Apr 20, 2016	18060	18168	18031	18096	100,199,544	+42.70(+0.24%)
Apr 19, 2016	18012	18104	17984	18054	89,124,952	+49.40(+0.27%)
Apr 18, 2016	17890	18010	17848	18004	89,385,000	+106.70(+0.60%)
Apr 15, 2016	17926	17938	17867	17898	118,161,944	-28.90(-0.16%)
Apr 14, 2016	17912	17962	17885	17926	84,497,688	+18.10(+0.10%)
Apr 13, 2016	17742	17918	17742	17908	91,709,992	+187.10(+1.06%)
Apr 12, 2016	17571	17744	17554	17721	81,012,936	+164.80(+0.94%)
Apr 11, 2016	17586	17732	17556	17556	107,080,080	-20.60(-0.12%)
Apr 08, 2016	17555	17694	17528	17577	79,990,968	+35.00(+0.20%)
Apr 07, 2016	17687	17687	17484	17542	90,114,256	-174.10(-0.98%)
Apr 06, 2016	17605	17724	17542	17716	99,407,296	+112.80(+0.64%)
Apr 05, 2016	17718	17718	17580	17603	115,225,632	-133.70(-0.75%)
Apr 04, 2016	17799	17806	17711	17737	85,225,832	-55.80(-0.31%)
Apr 01, 2016	17662	17812	17568	17793	104,893,368	+107.70(+0.61%)
Mar 31, 2016	17716	17756	17670	17685	102,597,400	-31.60(-0.18%)
Mar 30, 2016	17652	17790	17652	17717	79,324,928	+83.60(+0.47%)
Mar 29, 2016	17513	17643	17434	17633	86,159,592	+97.70(+0.56%)
Mar 28, 2016	17526	17584	17493	17535	70,452,360	+19.70(+0.11%)
Mar 24, 2016	17516	17516	17516	17516	84,094,488	+13.10(+0.07%)
Mar 23, 2016	17589	17589	17486	17503	84,230,464	-80.00(-0.45%)
Mar 22, 2016	17603	17649	17540	17583	95,449,312	-41.30(-0.23%)
Mar 21, 2016	17590	17645	17551	17624	84,405,504	+21.60(+0.12%)
Mar 18, 2016	17482	17621	17482	17602	321,227,104	+120.80(+0.69%)
Mar 17, 2016	17321	17529	17298	17482	117,986,392	+155.70(+0.90%)
Mar 16, 2016	17249	17379	17204	17326	118,692,864	+74.30(+0.43%)
Mar 15, 2016	17217	17252	17120	17252	92,827,240	+22.40(+0.13%)
Mar 14, 2016	17208	17275	17161	17229	96,345,896	+15.80(+0.09%)
Mar 11, 2016	17015	17220	17015	17213	123,430,760	+218.20(+1.28%)
Mar 10, 2016	17006	17130	16822	16995	117,567,256	-5.30(-0.03%)
Mar 09, 2016	16969	17048	16948	17000	116,692,368	+36.30(+0.21%)
Mar 08, 2016	17051	17073	16922	16964	108,380,984	-109.80(-0.64%)
Mar 07, 2016	16991	17099	16940	17074	100,287,840	+67.10(+0.39%)
Mar 04, 2016	16945	17062	16899	17007	106,910,056	+62.90(+0.37%)
Mar 03, 2016	16896	16944	16821	16944	91,105,240	+44.60(+0.26%)
Mar 02, 2016	16851	16900	16767	16899	104,464,608	+34.20(+0.20%)
Mar 01, 2016	16546	16866	16546	16865	105,050,488	+348.60(+2.11%)
Feb 29, 2016	16634	16726	16510	16516	126,189,408	-123.50(-0.74%)
Feb 26, 2016	16713	16796	16624	16640	98,482,656	-57.30(-0.34%)
Feb 25, 2016	16504	16698	16458	16697	94,107,904	+212.30(+1.29%)
Feb 24, 2016	16419	16507	16166	16485	93,619,392	+53.20(+0.32%)
Feb 23, 2016	16610	16610	16404	16432	98,161,792	-188.90(-1.14%)
Feb 22, 2016	16417	16664	16417	16621	102,236,104	+228.70(+1.40%)
Feb 19, 2016	16411	16411	16278	16392	134,344,288	-21.40(-0.13%)
Feb 18, 2016	16484	16512	16390	16413	104,950,968	+217.00(+1.34%)
Feb 16, 2016	16012	16196	16012	16196	142,024,304	+222.60(+1.39%)
Feb 12, 2016	15974	15974	15974	15974	132,550,832	+313.60(+2.00%)
Feb 11, 2016	15898	15898	15503	15660	172,065,200	-254.50(-1.60%)
Feb 10, 2016	16036	16202	15900	15915	122,061,704	-99.70(-0.62%)
Feb 09, 2016	16005	16137	15881	16014	127,738,304	-12.60(-0.08%)
Feb 08, 2016	16148	16148	15804	16027	165,872,768	-178.00(-1.10%)
Feb 05, 2016	16418	16424	16130	16205	139,012,384	-211.60(-1.29%)
Feb 04, 2016	16330	16486	16266	16417	131,488,432	+79.90(+0.49%)
Feb 03, 2016	16186	16382	15960	16337	141,865,424	+183.20(+1.13%)
Feb 02, 2016	16420	16420	16108	16154	126,175,440	-295.70(-1.80%)
Feb 01, 2016	16454	16511	16300	16449	114,388,576	-17.10(-0.10%)
Jan 29, 2016	16090	16466	16090	16466	217,940,368	+396.70(+2.47%)
Jan 28, 2016	15960	16102	15868	16070	129,262,080	+125.10(+0.78%)
Jan 27, 2016	16169	16235	15878	15944	138,341,696	-222.70(-1.38%)
Jan 26, 2016	15893	16186	15893	16167	117,655,704	+282.00(+1.78%)
Jan 25, 2016	16086	16086	15880	15885	123,247,840	-208.30(-1.29%)
Jan 22, 2016	15921	16137	15921	16094	145,854,864	+210.80(+1.33%)
Jan 21, 2016	15769	16039	15705	15883	145,133,296	+116.00(+0.74%)
Jan 20, 2016	15990	15990	15451	15767	191,867,136	-249.30(-1.56%)
Jan 19, 2016	16010	16172	15900	16016	144,358,624	+27.90(+0.17%)
Jan 15, 2016	15988	15988	15988	15988	239,214,992	-390.90(-2.39%)
Jan 14, 2016	16159	16482	16075	16379	158,431,856	+227.60(+1.41%)
Jan 13, 2016	16527	16594	16123	16151	153,522,304	-364.80(-2.21%)
Jan 12, 2016	16419	16591	16322	16516	117,478,312	+117.60(+0.72%)
Jan 11, 2016	16359	16462	16232	16399	127,791,576	+52.10(+0.32%)
Jan 08, 2016	16519	16652	16315	16346	141,847,904	-167.60(-1.01%)
Jan 07, 2016	16888	16888	16464	16514	176,201,472	-392.40(-2.32%)
Jan 06, 2016	17155	17155	16818	16906	120,250,272	-252.20(-1.47%)
Jan 05, 2016	17148	17195	17039	17159	105,744,816	+9.80(+0.06%)
Jan 04, 2016	17406	17406	16958	17149	148,030,784	-276.10(-1.58%)
Dec 31, 2015	17425	17425	17425	17425	93,686,696	-178.90(-1.02%)
Dec 30, 2015	17712	17714	17589	17604	59,758,656	-117.10(-0.66%)
Dec 29, 2015	17547	17750	17547	17721	69,854,816	+192.70(+1.10%)
Dec 28, 2015	17536	17537	17437	17528	59,765,860	-23.90(-0.14%)
Dec 24, 2015	17552	17552	17552	17552	40,346,492	-50.40(-0.29%)
Dec 23, 2015	17428	17608	17428	17603	92,817,272	+185.30(+1.06%)
Dec 22, 2015	17254	17451	17243	17417	91,570,400	+165.70(+0.96%)
Dec 21, 2015	17155	17272	17117	17252	114,901,088	+123.00(+0.72%)
Dec 18, 2015	17495	17497	17124	17129	344,564,800	-367.20(-2.10%)
Dec 17, 2015	17756	17797	17494	17496	115,765,624	-253.30(-1.43%)
Dec 16, 2015	17531	17784	17484	17749	123,787,128	+224.20(+1.28%)
Dec 15, 2015	17375	17628	17341	17525	123,426,288	+156.40(+0.90%)
Dec 14, 2015	17277	17378	17138	17368	142,538,224	+103.30(+0.60%)
Dec 11, 2015	17575	17575	17230	17265	134,509,840	-309.60(-1.76%)
Dec 10, 2015	17493	17698	17475	17575	107,307,664	+82.50(+0.47%)
Dec 09, 2015	17558	17768	17404	17492	122,008,224	-75.70(-0.43%)
Dec 08, 2015	17704	17704	17485	17568	113,715,752	-162.50(-0.92%)
Dec 07, 2015	17846	17846	17639	17730	99,671,144	-117.10(-0.66%)
Dec 04, 2015	17483	17866	17483	17848	137,645,840	+369.90(+2.12%)
Dec 03, 2015	17742	17781	17426	17478	126,984,704	-252.00(-1.42%)
Dec 02, 2015	17883	17902	17708	17730	102,835,096	-158.60(-0.89%)
Dec 01, 2015	17720	17896	17720	17888	103,861,360	+168.40(+0.95%)
Nov 30, 2015	17803	17837	17720	17720	155,464,544	-78.60(-0.44%)
Nov 27, 2015	17806	17830	17749	17798	46,819,240	-14.90(-0.08%)
Nov 25, 2015	17813	17813	17813	17813	82,538,080	+1.20(+0.01%)
Nov 24, 2015	17771	17863	17684	17812	127,169,568	+19.50(+0.11%)
Nov 23, 2015	17824	17868	17752	17793	134,670,064	-31.10(-0.17%)
Nov 20, 2015	17733	17914	17733	17824	153,141,888	+91.00(+0.51%)
Nov 19, 2015	17740	17773	17682	17733	114,631,384	-4.40(-0.02%)
Nov 18, 2015	17486	17752	17486	17737	106,809,864	+247.70(+1.42%)
Nov 17, 2015	17487	17599	17451	17490	167,191,136	+6.50(+0.04%)
Nov 16, 2015	17230	17483	17210	17483	137,589,440	+237.80(+1.38%)
Nov 13, 2015	17439	17439	17239	17245	134,640,976	-202.90(-1.16%)
Nov 12, 2015	17692	17692	17444	17448	113,561,520	-254.10(-1.44%)
Nov 11, 2015	17770	17807	17697	17702	95,221,496	-56.00(-0.32%)
Nov 10, 2015	17724	17769	17658	17758	108,639,488	+27.70(+0.16%)
Nov 09, 2015	17901	17901	17668	17730	121,203,936	-179.80(-1.00%)
Nov 06, 2015	17855	17912	17769	17910	107,451,640	+46.90(+0.26%)
Nov 05, 2015	17871	17930	17779	17863	98,873,648	-4.20(-0.02%)
Nov 04, 2015	17930	17964	17829	17868	99,884,824	-50.60(-0.28%)
Nov 03, 2015	17820	17978	17796	17918	92,071,632	+89.40(+0.50%)
Nov 02, 2015	17673	17846	17655	17829	100,840,352	+165.30(+0.94%)
Oct 30, 2015	17757	17800	17663	17664	149,246,272	-92.30(-0.52%)
Oct 29, 2015	17772	17786	17685	17756	90,298,024	-23.70(-0.13%)
Oct 28, 2015	17587	17780	17557	17780	115,608,024	+198.10(+1.13%)
Oct 27, 2015	17609	17635	17541	17581	113,946,888	-41.70(-0.24%)
Oct 26, 2015	17650	17661	17602	17623	116,648,144	-23.60(-0.13%)
Oct 23, 2015	17525	17679	17525	17647	158,086,640	+157.50(+0.90%)
Oct 22, 2015	17181	17505	17181	17489	152,230,128	+320.60(+1.87%)
Oct 21, 2015	17226	17315	17153	17169	107,079,000	-48.50(-0.28%)
Oct 20, 2015	17228	17265	17148	17217	106,670,136	-13.40(-0.08%)
Oct 19, 2015	17209	17236	17129	17230	118,425,536	+14.50(+0.08%)
Oct 16, 2015	17142	17220	17107	17216	145,876,768	+74.20(+0.43%)
Oct 15, 2015	16945	17144	16934	17142	122,953,448	+217.00(+1.28%)
Oct 14, 2015	17079	17111	16888	16925	120,086,144	-157.10(-0.92%)
Oct 13, 2015	17114	17173	17034	17082	99,310,752	-50.00(-0.29%)
Oct 12, 2015	17082	17139	17065	17132	72,499,040	+47.40(+0.28%)
Oct 09, 2015	17055	17111	17027	17084	103,732,048	+33.70(+0.20%)
Oct 08, 2015	16904	17081	16859	17051	100,728,768	+138.50(+0.82%)
Oct 07, 2015	16805	16963	16765	16912	115,684,648	+122.10(+0.73%)
Oct 06, 2015	16774	16865	16746	16790	119,995,736	+13.80(+0.08%)
Oct 05, 2015	16502	16798	16502	16776	127,654,496	+304.00(+1.85%)
Oct 02, 2015	16258	16473	16014	16472	136,887,936	+200.40(+1.23%)
Oct 01, 2015	16279	16349	16074	16272	111,411,048	-12.70(-0.08%)
Sep 30, 2015	16057	16298	16057	16285	145,722,944	+235.60(+1.47%)
Sep 29, 2015	16002	16119	15942	16049	121,151,768	+47.20(+0.29%)
Sep 28, 2015	16313	16313	15982	16002	139,919,280	-312.80(-1.92%)
Sep 25, 2015	16205	16465	16205	16315	130,786,704	+113.40(+0.70%)
Sep 24, 2015	16257	16257	16016	16201	122,190,656	-78.60(-0.48%)
Sep 23, 2015	16333	16355	16212	16280	86,011,504	-50.60(-0.31%)
Sep 22, 2015	16477	16477	16222	16330	118,991,944	-179.70(-1.09%)
Sep 21, 2015	16406	16579	16392	16510	90,719,616	+125.60(+0.77%)
Sep 18, 2015	16675	16675	16344	16385	341,706,080	-290.10(-1.74%)
Sep 17, 2015	16738	16933	16640	16675	129,572,936	-65.20(-0.39%)
Sep 16, 2015	16600	16756	16594	16740	99,620,144	+140.10(+0.84%)
Sep 15, 2015	16383	16644	16383	16600	93,049,760	+228.80(+1.40%)
Sep 14, 2015	16451	16451	16331	16371	92,659,504	-62.10(-0.38%)
Sep 11, 2015	16330	16435	16245	16433	104,630,128	+102.70(+0.63%)
Sep 10, 2015	16253	16442	16212	16330	122,690,176	+76.80(+0.47%)
Sep 09, 2015	16505	16665	16220	16254	118,775,576	-239.10(-1.45%)
Sep 08, 2015	16110	16503	16110	16493	123,859,648	+390.30(+2.42%)
Sep 04, 2015	16102	16102	16102	16102	127,266,384	-272.40(-1.66%)
Sep 03, 2015	16364	16550	16317	16375	109,716,472	+23.40(+0.14%)
Sep 02, 2015	16058	16353	16058	16351	133,444,032	+293.10(+1.83%)
Sep 01, 2015	16528	16528	15980	16058	171,347,840	-469.70(-2.84%)
Aug 31, 2015	16632	16632	16444	16528	141,422,592	-115.00(-0.69%)
Aug 28, 2015	16649	16670	16535	16643	131,789,104	-11.80(-0.07%)
Aug 27, 2015	16286	16667	16286	16655	171,938,080	+369.30(+2.27%)
Aug 26, 2015	15676	16304	15676	16286	208,407,536	+619.10(+3.95%)
Aug 25, 2015	15882	16313	15651	15666	213,154,464	-204.90(-1.29%)
Aug 24, 2015	16460	16460	15370	15871	293,870,496	-588.50(-3.58%)
Aug 21, 2015	16991	16991	16460	16460	225,172,144	-530.90(-3.12%)
Aug 20, 2015	17345	17345	16991	16991	128,502,936	-358.00(-2.06%)
Aug 19, 2015	17509	17517	17282	17349	104,714,088	-162.60(-0.93%)
Aug 18, 2015	17537	17568	17486	17511	79,879,808	-33.90(-0.19%)
Aug 17, 2015	17473	17551	17342	17545	73,373,128	+67.80(+0.39%)
Aug 14, 2015	17410	17493	17394	17477	82,118,120	+69.20(+0.40%)
Aug 13, 2015	17402	17482	17341	17408	88,543,592	+5.70(+0.03%)
Aug 12, 2015	17383	17424	17126	17402	120,167,464	-0.30(-0.00%)
Aug 11, 2015	17594	17594	17353	17403	102,999,560	-212.40(-1.21%)
Aug 10, 2015	17375	17629	17375	17615	92,417,336	+241.80(+1.39%)
Aug 07, 2015	17415	17415	17279	17373	81,801,232	-46.40(-0.27%)
Aug 06, 2015	17543	17572	17363	17420	96,164,144	-120.70(-0.69%)
Aug 05, 2015	17555	17661	17493	17540	102,441,472	-10.20(-0.06%)
Aug 04, 2015	17597	17636	17506	17551	99,049,744	-47.50(-0.27%)
Aug 03, 2015	17697	17705	17497	17598	87,867,376	-91.70(-0.52%)
Jul 31, 2015	17756	17784	17672	17690	106,116,128	-56.10(-0.32%)
Jul 30, 2015	17743	17761	17641	17746	76,636,264	-5.40(-0.03%)
Jul 29, 2015	17631	17777	17629	17751	93,123,744	+121.10(+0.69%)
Jul 28, 2015	17450	17650	17450	17630	103,444,888	+189.70(+1.09%)
Jul 27, 2015	17562	17562	17399	17441	117,855,704	-127.90(-0.73%)
Jul 24, 2015	17731	17756	17554	17568	103,471,360	-163.40(-0.92%)
Jul 23, 2015	17854	17861	17705	17732	88,552,368	-119.10(-0.67%)
Jul 22, 2015	17918	17919	17807	17851	112,312,960	-68.30(-0.38%)
Jul 21, 2015	18097	18097	17868	17919	99,240,704	-181.10(-1.00%)
Jul 20, 2015	18086	18137	18064	18100	75,049,944	+14.00(+0.08%)
Jul 17, 2015	18118	18121	18032	18086	106,512,736	-33.80(-0.19%)
Jul 16, 2015	18078	18132	18065	18120	85,001,488	+70.00(+0.39%)
Jul 15, 2015	18053	18090	18010	18050	79,824,848	-3.40(-0.02%)
Jul 14, 2015	17975	18073	17956	18054	76,744,096	+75.90(+0.42%)
Jul 13, 2015	17787	17988	17787	17978	86,377,128	+217.30(+1.22%)
Jul 10, 2015	17561	17798	17561	17760	85,798,192	+211.80(+1.21%)
Jul 09, 2015	17530	17765	17530	17549	100,511,192	+33.20(+0.19%)
Jul 08, 2015	17759	17759	17496	17515	69,812,536	-261.50(-1.47%)
Jul 07, 2015	17685	17793	17466	17777	105,837,136	+93.30(+0.53%)
Jul 06, 2015	17728	17734	17564	17684	90,120,912	-46.50(-0.26%)
Jul 02, 2015	17730	17730	17730	17730	83,076,584	-27.80(-0.16%)
Jul 01, 2015	17638	17802	17638	17758	86,997,360	+138.40(+0.79%)
Jun 30, 2015	17600	17715	17576	17620	126,451,760	+23.20(+0.13%)
Jun 29, 2015	17937	17937	17591	17596	116,320,864	-350.40(-1.95%)
Jun 26, 2015	17892	18013	17892	17947	158,115,776	+56.30(+0.31%)
Jun 25, 2015	17977	18036	17890	17890	78,975,320	-75.70(-0.42%)
Jun 24, 2015	18139	18139	17966	17966	104,966,456	-178.00(-0.98%)
Jun 23, 2015	18122	18189	18108	18144	75,965,304	+24.30(+0.13%)
Jun 22, 2015	18028	18182	18028	18120	77,778,048	+103.90(+0.58%)
Jun 19, 2015	18116	18118	18011	18016	258,302,256	-99.90(-0.55%)
Jun 18, 2015	17945	18175	17945	18116	94,452,344	+180.10(+1.00%)
Jun 17, 2015	17910	17998	17840	17936	92,404,336	+31.20(+0.17%)
Jun 16, 2015	17787	17920	17774	17904	77,499,984	+113.30(+0.64%)
Jun 15, 2015	17891	17891	17699	17791	91,920,328	-107.60(-0.60%)
Jun 12, 2015	18036	18036	17857	17899	83,764,864	-140.60(-0.78%)
Jun 11, 2015	18001	18110	18001	18039	89,478,360	+39.00(+0.22%)
Jun 10, 2015	17765	18045	17764	18000	96,966,696	+236.40(+1.33%)
Jun 09, 2015	17767	17818	17715	17764	90,552,376	-2.60(-0.01%)
Jun 08, 2015	17850	17852	17761	17767	86,292,600	-82.90(-0.46%)
Jun 05, 2015	17905	17941	17823	17850	89,139,416	-56.10(-0.31%)
Jun 04, 2015	18072	18087	17877	17906	93,460,672	-106.30(-0.59%)
Jun 02, 2015	18033	18092	17925	18012	77,538,528	-28.50(-0.16%)

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.