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

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.