Date	Open	High	Low	Close	Volume	Change (%)
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%)
Jun 01, 2015	18018	18106	17982	18040	85,628,296	+29.70(+0.16%)
May 29, 2015	18128	18128	17968	18011	139,806,464	-115.40(-0.64%)
May 28, 2015	18154	18154	18066	18126	67,512,856	-36.90(-0.20%)
May 27, 2015	18045	18190	18045	18163	96,383,608	+121.50(+0.67%)
May 26, 2015	18230	18230	17990	18042	109,435,360	-190.50(-1.04%)
May 22, 2015	18232	18232	18232	18232	78,885,064	-53.70(-0.29%)
May 21, 2015	18286	18315	18250	18286	84,264,992	+0.30(+0.00%)
May 20, 2015	18315	18350	18273	18285	80,179,712	-27.00(-0.15%)
May 19, 2015	18300	18351	18261	18312	87,199,512	+13.50(+0.07%)
May 18, 2015	18267	18326	18244	18299	79,050,072	+26.30(+0.14%)
May 15, 2015	18252	18273	18215	18273	108,216,080	+20.40(+0.11%)
May 14, 2015	18062	18255	18062	18252	91,563,264	+191.70(+1.06%)
May 13, 2015	18070	18133	18039	18060	85,078,752	-7.70(-0.04%)
May 12, 2015	18096	18119	17925	18068	89,267,584	-37.00(-0.20%)
May 11, 2015	18188	18200	18089	18105	86,051,288	-85.90(-0.47%)
May 08, 2015	17934	18205	17934	18191	94,958,320	+267.00(+1.49%)
May 07, 2015	17840	17973	17797	17924	80,921,912	+82.10(+0.46%)
May 06, 2015	17935	18020	17733	17842	100,428,112	-86.20(-0.48%)
May 05, 2015	18062	18086	17906	17928	95,333,720	-142.20(-0.79%)
May 04, 2015	18026	18134	18026	18070	86,012,832	+46.30(+0.26%)
May 01, 2015	17859	18029	17859	18024	91,702,040	+183.60(+1.03%)
Apr 30, 2015	18033	18033	17775	17840	129,175,192	-195.00(-1.08%)
Apr 29, 2015	18094	18096	17954	18036	101,971,704	-74.60(-0.41%)
Apr 28, 2015	18036	18120	17917	18110	124,903,736	+72.10(+0.40%)
Apr 27, 2015	18098	18176	18025	18038	119,782,864	-42.10(-0.23%)
Apr 24, 2015	18056	18109	18009	18080	119,130,752	+21.40(+0.12%)
Apr 23, 2015	18032	18133	17967	18059	100,029,112	+20.40(+0.11%)
Apr 22, 2015	17951	18056	17888	18038	91,254,360	+88.70(+0.49%)
Apr 21, 2015	18034	18110	17930	17950	95,163,312	-85.30(-0.47%)
Apr 20, 2015	17841	18092	17841	18035	103,150,976	+208.60(+1.17%)
Apr 17, 2015	18103	18103	17748	17826	138,864,064	-279.50(-1.54%)
Apr 16, 2015	18106	18169	18064	18106	89,513,936	-6.80(-0.04%)
Apr 15, 2015	18046	18160	18046	18113	113,597,472	+75.90(+0.42%)
Apr 14, 2015	17979	18076	17906	18037	82,631,592	+59.70(+0.33%)
Apr 13, 2015	18052	18108	17975	17977	120,076,688	-80.70(-0.45%)
Apr 10, 2015	17957	18067	17946	18058	116,409,888	+99.00(+0.55%)
Apr 09, 2015	17898	17984	17823	17959	86,713,152	+56.20(+0.31%)
Apr 08, 2015	17878	17976	17822	17902	76,814,408	+27.10(+0.15%)
Apr 07, 2015	17884	17983	17871	17875	72,138,984	-5.40(-0.03%)
Apr 06, 2015	17756	17942	17647	17881	100,844,880	+117.60(+0.66%)
Apr 02, 2015	17763	17763	17763	17763	87,317,536	+65.00(+0.37%)
Apr 01, 2015	17778	17778	17585	17698	103,351,616	-77.90(-0.44%)
Mar 31, 2015	17965	17965	17773	17776	119,447,640	-200.20(-1.11%)
Mar 30, 2015	17728	18009	17728	17976	104,029,400	+263.60(+1.49%)
Mar 27, 2015	17674	17729	17630	17713	103,221,504	+34.50(+0.20%)
Mar 26, 2015	17716	17760	17579	17678	117,734,968	-40.30(-0.23%)
Mar 25, 2015	18013	18042	17718	17718	106,544,952	-292.60(-1.62%)
Mar 24, 2015	18111	18149	18010	18011	87,191,752	-104.90(-0.58%)
Mar 23, 2015	18137	18206	18116	18116	98,025,528	-11.70(-0.06%)
Mar 20, 2015	17961	18197	17961	18128	334,245,152	+168.70(+0.94%)
Mar 19, 2015	18073	18073	17934	17959	107,820,256	-117.20(-0.65%)
Mar 18, 2015	17847	18097	17698	18076	130,945,168	+227.10(+1.27%)
Mar 17, 2015	17972	17972	17786	17849	82,560,216	-128.30(-0.71%)
Mar 16, 2015	17751	17988	17751	17977	101,760,920	+228.10(+1.29%)
Mar 13, 2015	17889	17889	17630	17749	113,628,768	-145.90(-0.82%)
Mar 12, 2015	17627	17900	17620	17895	111,548,320	+259.80(+1.47%)
Mar 11, 2015	17663	17732	17627	17635	102,120,696	-27.50(-0.16%)
Mar 10, 2015	17990	17990	17663	17663	120,437,824	-332.80(-1.85%)
Mar 09, 2015	17857	18031	17857	17996	85,824,768	+138.90(+0.78%)
Mar 06, 2015	18136	18136	17825	17857	113,353,088	-278.90(-1.54%)
Mar 05, 2015	18097	18160	18088	18136	75,840,776	+38.80(+0.21%)
Mar 04, 2015	18203	18203	18035	18097	80,901,096	-106.50(-0.59%)
Mar 03, 2015	18282	18282	18159	18203	83,832,768	-85.20(-0.47%)
Mar 02, 2015	18134	18289	18123	18289	89,792,304	+155.90(+0.86%)
Feb 27, 2015	18213	18213	18132	18133	101,113,280	-81.70(-0.45%)
Feb 26, 2015	18224	18239	18157	18214	81,497,224	-10.20(-0.06%)
Feb 25, 2015	18209	18244	18183	18225	80,478,824	+15.40(+0.08%)
Feb 24, 2015	18113	18231	18099	18209	79,306,808	+92.40(+0.51%)
Feb 23, 2015	18141	18141	18055	18117	83,669,304	-23.60(-0.13%)
Feb 20, 2015	17986	18144	17878	18140	111,386,368	+154.60(+0.86%)
Feb 19, 2015	18029	18029	17925	17986	79,131,368	-44.00(-0.24%)
Feb 18, 2015	18046	18049	17982	18030	75,086,560	+10.50(+0.06%)
Feb 13, 2015	18019	18019	18019	18019	85,231,608	+46.90(+0.26%)
Feb 12, 2015	17862	17976	17862	17972	117,154,576	+110.30(+0.62%)
Feb 11, 2015	17868	17897	17760	17862	89,827,120	-6.70(-0.04%)
Feb 10, 2015	17736	17890	17729	17869	89,932,640	+139.60(+0.79%)
Feb 09, 2015	17822	17822	17685	17729	81,585,672	-95.10(-0.53%)
Feb 06, 2015	17882	17951	17764	17824	93,610,016	-60.60(-0.34%)
Feb 05, 2015	17677	17890	17677	17885	79,891,896	+211.90(+1.20%)
Feb 04, 2015	17665	17782	17603	17673	102,554,832	+6.60(+0.04%)
Feb 03, 2015	17370	17671	17370	17666	112,851,128	+305.40(+1.76%)
Feb 02, 2015	17170	17368	17038	17361	108,085,520	+196.10(+1.14%)
Jan 30, 2015	17417	17417	17157	17165	168,557,040	-251.90(-1.45%)
Jan 29, 2015	17195	17433	17136	17417	111,687,992	+225.40(+1.31%)
Jan 28, 2015	17403	17484	17189	17191	115,967,584	-195.80(-1.13%)
Jan 27, 2015	17638	17638	17298	17387	135,914,816	-291.50(-1.65%)
Jan 26, 2015	17668	17696	17568	17679	86,696,680	+6.10(+0.03%)
Jan 23, 2015	17812	17812	17668	17673	97,113,736	-141.40(-0.79%)
Jan 22, 2015	17557	17841	17482	17814	111,935,928	+259.70(+1.48%)
Jan 21, 2015	17510	17600	17396	17554	95,522,512	+39.10(+0.22%)
Jan 20, 2015	17517	17589	17347	17515	119,601,872	+3.60(+0.02%)
Jan 16, 2015	17512	17512	17512	17512	140,475,936	+190.90(+1.10%)
Jan 15, 2015	17436	17517	17298	17321	94,260,816	-106.40(-0.61%)
Jan 14, 2015	17609	17609	17265	17427	109,179,488	-186.60(-1.06%)
Jan 13, 2015	17645	17923	17498	17614	99,354,376	-27.10(-0.15%)
Jan 12, 2015	17742	17794	17572	17641	92,497,880	-96.60(-0.54%)
Jan 09, 2015	17911	17915	17686	17737	93,391,880	-170.50(-0.95%)
Jan 08, 2015	17592	17916	17592	17908	114,888,424	+323.40(+1.84%)
Jan 07, 2015	17375	17597	17375	17584	91,015,536	+212.90(+1.23%)
Jan 06, 2015	17504	17581	17262	17372	101,826,008	-130.10(-0.74%)
Jan 05, 2015	17821	17821	17476	17502	116,160,312	-331.30(-1.86%)
Jan 02, 2015	17823	17952	17731	17833	76,273,096	+9.90(+0.06%)
Dec 31, 2014	17823	17823	17823	17823	82,819,248	-160.00(-0.89%)
Dec 30, 2014	18035	18035	17960	17983	47,485,448	-55.10(-0.31%)
Dec 29, 2014	18047	18073	18022	18038	53,865,948	-15.50(-0.09%)
Dec 26, 2014	18038	18103	18038	18054	52,566,004	+23.50(+0.13%)
Dec 24, 2014	18030	18030	18030	18030	42,865,704	+6.00(+0.03%)
Dec 23, 2014	17972	18069	17970	18024	82,885,496	+64.80(+0.36%)
Dec 22, 2014	17812	17963	17812	17959	98,466,680	+154.60(+0.87%)
Dec 19, 2014	17778	17874	17747	17805	343,694,560	+26.60(+0.15%)
Dec 18, 2014	17368	17778	17368	17778	123,936,328	+421.30(+2.43%)
Dec 17, 2014	17069	17389	17069	17357	118,219,568	+288.00(+1.69%)
Dec 16, 2014	17173	17427	17068	17069	116,631,896	-111.90(-0.65%)
Dec 15, 2014	17286	17404	17115	17181	114,050,144	-100.00(-0.58%)
Dec 12, 2014	17590	17590	17281	17281	121,953,792	-315.50(-1.79%)
Dec 11, 2014	17534	17758	17534	17596	90,104,296	+63.10(+0.36%)
Dec 10, 2014	17798	17798	17508	17533	115,099,000	-268.00(-1.51%)
Dec 09, 2014	17847	17847	17630	17801	100,393,296	-51.30(-0.29%)
Dec 08, 2014	17955	17961	17804	17852	88,678,832	-106.30(-0.59%)
Dec 05, 2014	17903	17988	17903	17959	79,105,760	+58.70(+0.33%)
Dec 04, 2014	17910	17938	17815	17900	76,262,864	-12.50(-0.07%)
Dec 03, 2014	17881	17924	17856	17913	99,395,512	+33.00(+0.18%)
Dec 02, 2014	17779	17897	17779	17880	81,934,816	+102.80(+0.58%)

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.