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%)

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.