Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2018	25307	25550	25251	25538	4,822,494	+199.70(+0.79%)
Nov 29, 2018	25344	25479	25203	25339	3,044,977	-27.60(-0.11%)
Nov 28, 2018	24833	25369	24833	25366	3,584,640	+617.70(+2.50%)
Nov 27, 2018	24557	24751	24416	24749	3,064,057	+108.50(+0.44%)
Nov 26, 2018	24364	24673	24364	24640	3,018,154	+354.30(+1.46%)
Nov 23, 2018	24336	24409	24269	24286	1,559,426	-178.80(-0.73%)
Nov 21, 2018	24465	24465	24465	24465	2,874,771	-0.90(-0.00%)
Nov 20, 2018	24619	24707	24369	24466	4,400,364	-551.80(-2.21%)
Nov 19, 2018	25393	25393	24901	25017	3,505,832	-395.80(-1.56%)
Nov 16, 2018	25242	25510	25148	25413	3,544,612	+123.90(+0.49%)
Nov 15, 2018	25062	25355	24788	25289	3,831,756	+208.80(+0.83%)
Nov 14, 2018	25388	25501	24936	25080	3,803,510	-206.00(-0.81%)
Nov 13, 2018	25321	25511	25194	25286	3,390,191	-100.70(-0.40%)
Nov 12, 2018	25959	25967	25340	25387	3,451,720	-602.10(-2.32%)
Nov 09, 2018	26149	26162	25883	25989	3,244,536	-201.90(-0.77%)
Nov 08, 2018	26140	26278	26082	26191	2,924,521	+10.90(+0.04%)
Nov 07, 2018	25788	26200	25766	26180	3,576,548	+545.30(+2.13%)
Nov 06, 2018	25453	25652	25445	25635	2,630,291	+173.30(+0.68%)
Nov 05, 2018	25262	25507	25262	25462	3,337,974	+190.90(+0.76%)
Nov 02, 2018	25444	25579	25079	25271	4,294,800	-109.90(-0.43%)
Nov 01, 2018	25142	25396	25108	25381	3,736,009	+264.90(+1.05%)
Oct 31, 2018	25009	25337	25009	25116	4,437,714	+241.20(+0.97%)
Oct 30, 2018	24482	24907	24416	24875	4,670,160	+431.70(+1.77%)
Oct 29, 2018	24819	25041	24122	24443	4,362,065	-245.40(-0.99%)
Oct 26, 2018	24770	24916	24445	24688	5,053,140	-296.30(-1.19%)
Oct 25, 2018	24736	25104	24646	24985	4,301,080	+401.20(+1.63%)
Oct 24, 2018	25173	25306	24533	24583	4,895,343	-608.00(-2.41%)
Oct 23, 2018	25038	25308	24769	25191	4,354,105	-126.00(-0.50%)
Oct 22, 2018	25492	25561	25236	25317	3,126,955	-126.90(-0.50%)
Oct 19, 2018	25421	25609	25350	25444	3,508,087	+64.90(+0.26%)
Oct 18, 2018	25646	25692	25236	25379	3,263,574	-327.30(-1.27%)
Oct 17, 2018	25706	25810	25479	25707	2,942,309	-91.70(-0.36%)
Oct 16, 2018	25352	25818	25352	25798	3,037,212	+547.80(+2.17%)
Oct 15, 2018	25332	25482	25244	25251	2,845,934	-89.40(-0.35%)
Oct 12, 2018	25408	25468	25001	25340	3,975,146	+287.20(+1.15%)
Oct 11, 2018	25518	25684	24900	25053	5,207,458	-545.90(-2.13%)
Oct 10, 2018	26442	26442	25594	25599	4,337,954	-831.90(-3.15%)
Oct 09, 2018	26469	26540	26324	26431	2,792,564	-56.20(-0.21%)
Oct 08, 2018	26399	26529	26223	26487	2,709,041	+39.70(+0.15%)
Oct 05, 2018	26633	26676	26302	26447	2,671,027	-180.40(-0.68%)
Oct 04, 2018	26784	26794	26472	26628	2,865,460	-200.90(-0.75%)
Oct 03, 2018	26834	26952	26789	26828	2,775,029	+54.50(+0.20%)
Oct 02, 2018	26649	26825	26628	26774	2,566,481	+122.70(+0.46%)
Oct 01, 2018	26598	26738	26596	26651	2,350,307	+192.90(+0.73%)
Sep 28, 2018	26408	26516	26384	26458	2,640,279	+18.40(+0.07%)
Sep 27, 2018	26418	26557	26380	26440	2,246,647	+54.60(+0.21%)
Sep 26, 2018	26537	26606	26349	26385	2,617,801	-106.90(-0.40%)
Sep 25, 2018	26602	26635	26476	26492	2,312,934	-69.90(-0.26%)
Sep 24, 2018	26705	26710	26549	26562	2,532,055	-181.40(-0.68%)
Sep 21, 2018	26726	26769	26680	26744	6,576,196	+86.50(+0.32%)
Sep 20, 2018	26519	26698	26519	26657	2,576,431	+251.20(+0.95%)
Sep 19, 2018	26288	26464	26281	26406	2,500,495	+158.80(+0.61%)
Sep 18, 2018	26076	26317	26076	26247	2,409,877	+184.90(+0.71%)
Sep 17, 2018	26152	26184	26030	26062	2,277,602	-92.60(-0.35%)
Sep 14, 2018	26170	26211	26068	26155	2,286,397	+8.70(+0.03%)
Sep 13, 2018	26084	26192	26067	26146	2,597,177	+147.10(+0.57%)
Sep 12, 2018	25989	26146	25929	25999	2,817,080	+27.80(+0.11%)
Sep 11, 2018	25841	26020	25754	25971	2,618,808	+114.00(+0.44%)
Sep 10, 2018	25992	26040	25854	25857	2,493,471	-59.40(-0.23%)
Sep 07, 2018	25951	26003	25818	25916	2,813,452	-79.40(-0.31%)
Sep 06, 2018	25973	26074	25881	25996	2,602,899	+20.90(+0.08%)
Sep 05, 2018	25920	26011	25871	25975	2,828,924	+22.50(+0.09%)
Sep 04, 2018	25916	25972	25806	25952	2,541,150	-12.30(-0.05%)
Aug 31, 2018	25965	25965	25965	25965	2,734,409	-22.10(-0.09%)
Aug 30, 2018	26099	26104	25935	25987	2,387,151	-137.70(-0.53%)
Aug 29, 2018	26082	26168	26035	26125	2,132,072	+60.60(+0.23%)
Aug 28, 2018	26093	26122	26038	26064	2,089,447	+14.40(+0.06%)
Aug 27, 2018	25883	26068	25883	26050	2,187,083	+259.30(+1.01%)
Aug 24, 2018	25689	25826	25689	25790	2,003,254	+133.30(+0.52%)
Aug 23, 2018	25715	25763	25608	25657	2,123,565	-76.60(-0.30%)
Aug 22, 2018	25825	25836	25722	25734	2,001,976	-88.70(-0.34%)
Aug 21, 2018	25787	25889	25785	25822	2,396,869	+63.60(+0.25%)
Aug 20, 2018	25728	25790	25716	25759	2,472,341	+89.40(+0.35%)
Aug 17, 2018	25551	25728	25522	25669	2,841,559	+110.60(+0.43%)
Aug 16, 2018	25295	25607	25295	25559	3,387,109	+396.30(+1.57%)
Aug 15, 2018	25235	25235	24966	25162	2,931,601	-137.50(-0.54%)
Aug 14, 2018	25216	25340	25202	25300	2,179,852	+112.20(+0.45%)
Aug 13, 2018	25327	25381	25154	25188	2,186,156	-125.40(-0.50%)
Aug 10, 2018	25401	25401	25223	25313	2,344,834	-196.10(-0.77%)
Aug 09, 2018	25590	25613	25493	25509	2,137,357	-74.60(-0.29%)
Aug 08, 2018	25616	25634	25558	25584	2,154,575	-45.10(-0.18%)
Aug 07, 2018	25552	25693	25552	25629	2,368,050	+126.70(+0.50%)
Aug 06, 2018	25437	25540	25381	25502	2,351,326	+39.60(+0.16%)
Aug 03, 2018	25360	25468	25325	25463	2,390,209	+136.40(+0.54%)
Aug 02, 2018	25256	25360	25120	25326	3,068,862	-7.60(-0.03%)
Aug 01, 2018	25462	25489	25278	25334	3,145,502	-81.40(-0.32%)
Jul 31, 2018	25345	25491	25345	25415	3,429,864	+108.40(+0.43%)
Jul 30, 2018	25439	25500	25287	25307	2,940,741	-144.30(-0.57%)
Jul 27, 2018	25520	25580	25370	25451	3,296,773	-76.00(-0.30%)
Jul 26, 2018	25469	25587	25463	25527	294,529,824	+113.00(+0.44%)
Jul 25, 2018	25184	25433	25114	25414	272,133,216	+172.20(+0.68%)
Jul 24, 2018	25092	25287	25092	25242	272,955,232	+197.60(+0.79%)
Jul 23, 2018	25037	25081	24983	25044	225,622,800	-13.80(-0.06%)
Jul 20, 2018	25041	25124	24987	25058	274,076,416	-6.40(-0.03%)
Jul 19, 2018	25139	25154	25053	25064	280,945,984	-134.80(-0.53%)
Jul 18, 2018	25134	25215	25102	25199	246,764,592	+79.40(+0.32%)
Jul 17, 2018	25034	25155	24990	25120	249,597,472	+55.50(+0.22%)
Jul 16, 2018	25026	25072	24980	25064	230,411,392	+45.00(+0.18%)
Jul 13, 2018	24926	25043	24890	25019	255,515,248	+94.50(+0.38%)
Jul 12, 2018	24803	24940	24803	24925	232,081,904	+224.50(+0.91%)
Jul 11, 2018	24790	24815	24664	24700	235,353,360	-219.30(-0.88%)
Jul 10, 2018	24807	24945	24807	24920	233,392,848	+143.10(+0.58%)
Jul 09, 2018	24519	24796	24518	24777	238,615,280	+320.10(+1.31%)
Jul 06, 2018	24352	24520	24282	24456	219,445,920	+99.80(+0.41%)
Jul 05, 2018	24286	24373	24177	24357	237,060,160	+181.90(+0.75%)
Jul 03, 2018	24175	24175	24175	24175	160,955,008	-132.40(-0.54%)
Jul 02, 2018	24162	24319	24078	24307	242,617,712	+35.80(+0.15%)
Jun 29, 2018	24324	24510	24270	24271	329,069,184	+153.80(+0.64%)
Jun 27, 2018	24303	24569	24116	24118	308,491,392	-165.50(-0.68%)
Jun 26, 2018	24282	24384	24241	24283	299,415,072	+30.30(+0.12%)
Jun 25, 2018	24464	24464	24084	24253	436,316,032	-328.10(-1.33%)
Jun 22, 2018	24527	24663	24527	24581	473,965,056	+119.20(+0.49%)
Jun 21, 2018	24639	24639	24407	24462	348,160,128	-196.10(-0.80%)
Jun 20, 2018	24771	24805	24628	24658	357,144,832	-42.40(-0.17%)
Jun 19, 2018	24764	24764	24568	24700	374,263,872	-287.30(-1.15%)
Jun 18, 2018	24944	25003	24826	24988	333,152,160	-103.00(-0.41%)
Jun 15, 2018	25117	25131	24894	25090	659,373,312	-84.80(-0.34%)
Jun 14, 2018	25255	25332	25139	25175	336,434,272	-25.90(-0.10%)
Jun 13, 2018	25329	25362	25191	25201	327,655,648	-119.50(-0.47%)
Jun 12, 2018	25347	25364	25247	25321	264,721,536	-1.60(-0.01%)
Jun 11, 2018	25337	25403	25290	25322	276,383,840	+5.80(+0.02%)
Jun 08, 2018	25209	25326	25166	25316	317,511,840	+75.10(+0.30%)
Jun 07, 2018	25192	25326	25164	25241	356,494,688	+95.00(+0.38%)
Jun 06, 2018	24854	25146	24854	25146	314,819,648	+346.40(+1.40%)
Jun 05, 2018	24820	24839	24711	24800	303,212,608	-13.70(-0.06%)
Jun 04, 2018	24728	24859	24722	24814	339,032,224	+178.50(+0.72%)
Jun 01, 2018	24542	24674	24542	24635	315,707,328	+219.40(+0.90%)
May 31, 2018	24621	24621	24352	24416	414,978,432	-252.00(-1.02%)
May 30, 2018	24468	24714	24459	24668	323,287,200	+306.40(+1.26%)
May 29, 2018	24607	24635	24248	24361	394,397,696	-391.70(-1.58%)
May 25, 2018	24753	24753	24753	24753	257,211,712	-58.70(-0.24%)
May 24, 2018	24877	24877	24606	24812	338,452,032	-75.00(-0.30%)
May 23, 2018	24758	24890	24667	24887	397,662,816	+52.40(+0.21%)
May 22, 2018	25048	25065	24812	24834	287,209,376	-178.90(-0.72%)
May 21, 2018	24883	25086	24883	25013	305,659,648	+298.20(+1.21%)
May 18, 2018	24708	24775	24665	24715	269,696,384	+1.10(+0.00%)
May 17, 2018	24752	24840	24639	24714	313,396,512	-54.90(-0.22%)
May 16, 2018	24722	24801	24673	24769	279,039,232	+62.50(+0.25%)
May 15, 2018	24810	24810	24629	24706	298,879,552	-193.00(-0.78%)
May 14, 2018	24879	24994	24862	24899	282,020,608	+68.20(+0.27%)
May 11, 2018	24759	24869	24718	24831	274,145,824	+91.70(+0.37%)
May 10, 2018	24592	24795	24576	24740	298,621,088	+197.00(+0.80%)
May 09, 2018	24399	24586	24324	24542	360,979,616	+182.30(+0.75%)
May 08, 2018	24341	24412	24198	24360	341,545,632	+2.90(+0.01%)
May 07, 2018	24318	24479	24263	24357	307,674,336	+94.80(+0.39%)
May 04, 2018	23865	24333	23779	24262	329,482,304	+332.30(+1.39%)
May 03, 2018	23836	23996	23531	23930	386,524,544	+5.20(+0.02%)
May 02, 2018	24098	24186	23886	23925	384,117,280	-174.10(-0.72%)
May 01, 2018	24117	24117	23808	24099	373,817,600	-64.10(-0.27%)
Apr 30, 2018	24410	24498	24163	24163	413,247,136	-148.00(-0.61%)
Apr 27, 2018	24342	24359	24194	24311	392,806,016	-11.10(-0.05%)
Apr 26, 2018	24129	24402	24129	24322	381,706,496	+238.50(+0.99%)
Apr 25, 2018	24070	24146	23823	24084	436,535,936	+59.70(+0.25%)
Apr 24, 2018	24580	24580	23829	24024	467,829,440	-424.60(-1.74%)
Apr 23, 2018	24488	24537	24328	24449	349,634,144	-14.20(-0.06%)
Apr 20, 2018	24657	24678	24375	24463	537,769,280	-202.00(-0.82%)
Apr 19, 2018	24711	24762	24557	24665	376,490,336	-83.20(-0.34%)
Apr 18, 2018	24821	24832	24721	24748	299,929,088	-38.50(-0.16%)
Apr 17, 2018	24682	24859	24682	24787	340,065,408	+213.60(+0.87%)
Apr 16, 2018	24483	24675	24480	24573	303,884,512	+212.90(+0.87%)
Apr 13, 2018	24583	24646	24244	24360	331,885,760	-123.00(-0.50%)
Apr 12, 2018	24303	24592	24303	24483	335,646,816	+293.70(+1.21%)
Apr 11, 2018	24274	24367	24151	24189	284,842,496	-218.60(-0.90%)
Apr 10, 2018	24199	24511	24199	24408	367,298,912	+428.90(+1.79%)
Apr 09, 2018	24038	24373	23955	23979	377,905,024	+46.30(+0.19%)
Apr 06, 2018	24374	24434	23738	23933	395,985,216	-572.40(-2.34%)
Apr 05, 2018	24314	24622	24314	24505	346,106,592	+240.90(+0.99%)
Apr 04, 2018	23654	24309	23523	24264	387,544,384	+230.90(+0.96%)
Apr 03, 2018	23698	24044	23664	24033	392,893,536	+389.20(+1.65%)
Apr 02, 2018	24077	24124	23344	23644	508,673,088	-458.90(-1.90%)
Mar 29, 2018	24103	24103	24103	24103	460,048,480	+254.70(+1.07%)
Mar 28, 2018	23883	24092	23729	23848	528,052,576	-9.30(-0.04%)
Mar 27, 2018	24277	24446	23709	23858	522,921,024	-344.90(-1.43%)
Mar 26, 2018	23826	24232	23741	24203	476,455,840	+669.40(+2.84%)
Mar 23, 2018	23995	24108	23509	23533	482,550,592	-424.70(-1.77%)
Mar 22, 2018	24526	24526	23939	23958	435,279,488	-724.40(-2.93%)
Mar 21, 2018	24724	24978	24655	24682	339,782,400	-45.00(-0.18%)
Mar 20, 2018	24651	24804	24651	24727	340,749,760	+116.40(+0.47%)
Mar 19, 2018	24894	24894	24453	24611	371,111,872	-335.60(-1.35%)
Mar 16, 2018	24877	25031	24857	24946	654,243,648	+72.80(+0.29%)
Mar 15, 2018	24837	25054	24753	24874	315,983,936	+115.60(+0.47%)
Mar 14, 2018	25087	25130	24669	24758	355,246,976	-248.90(-1.00%)
Mar 13, 2018	25258	25376	24948	25007	447,081,120	-171.60(-0.68%)
Mar 12, 2018	25372	25449	25152	25179	361,999,488	-157.10(-0.62%)
Mar 09, 2018	25005	25336	25005	25336	371,572,288	+440.50(+1.77%)
Mar 08, 2018	24853	24950	24703	24895	322,359,648	+93.80(+0.38%)
Mar 07, 2018	24758	24850	24535	24801	380,130,880	-82.70(-0.33%)
Mar 06, 2018	24966	24995	24708	24884	330,354,688	+9.30(+0.04%)
Mar 05, 2018	24471	24961	24387	24875	382,043,232	+336.70(+1.37%)
Mar 02, 2018	24395	24592	24218	24538	437,130,048	-70.90(-0.29%)
Mar 01, 2018	25024	25185	24443	24609	505,031,424	-420.20(-1.68%)
Feb 28, 2018	25485	25576	25022	25029	447,229,952	-380.80(-1.50%)
Feb 27, 2018	25736	25800	25408	25410	436,296,192	-299.30(-1.16%)
Feb 26, 2018	25403	25733	25399	25709	472,218,368	+399.30(+1.58%)
Feb 23, 2018	25050	25314	25029	25310	335,420,544	+347.50(+1.39%)
Feb 22, 2018	24855	25157	24855	24962	378,112,416	+164.70(+0.66%)
Feb 21, 2018	24988	25268	24793	24798	453,324,064	-167.00(-0.67%)
Feb 20, 2018	25125	25159	24884	24965	417,086,272	-254.60(-1.01%)
Feb 16, 2018	25219	25219	25219	25219	406,729,440	+19.00(+0.08%)
Feb 15, 2018	25048	25204	24929	25200	415,972,960	+306.90(+1.23%)
Feb 14, 2018	24536	24926	24490	24894	429,487,488	+253.10(+1.03%)
Feb 13, 2018	24540	24706	24421	24640	373,121,344	+39.10(+0.16%)
Feb 12, 2018	24338	24765	24290	24601	494,572,512	+410.40(+1.70%)
Feb 09, 2018	23993	24382	23360	24191	735,033,920	+330.40(+1.38%)
Feb 08, 2018	24902	24904	23849	23860	655,226,240	-1032.80(-4.15%)
Feb 07, 2018	24893	25294	24785	24893	501,408,000	-19.50(-0.08%)
Feb 06, 2018	24085	24946	23779	24913	820,909,952	+325.60(+1.32%)
Feb 05, 2018	25338	25520	23924	24587	532,352,768	-933.80(-3.66%)
Feb 02, 2018	26062	26062	25491	25521	522,877,728	-665.70(-2.54%)
Feb 01, 2018	26083	26307	26014	26187	407,734,272	+37.30(+0.14%)
Jan 31, 2018	26268	26338	26051	26149	470,207,328	+72.50(+0.28%)
Jan 30, 2018	26198	26242	26028	26077	446,480,768	-362.60(-1.37%)
Jan 29, 2018	26584	26609	26435	26440	409,041,536	-177.20(-0.67%)
Jan 26, 2018	26467	26617	26425	26617	477,775,200	+223.90(+0.85%)
Jan 25, 2018	26313	26458	26260	26393	396,463,968	+140.70(+0.54%)
Jan 24, 2018	26282	26393	26107	26252	513,523,072	+41.30(+0.16%)
Jan 23, 2018	26215	26246	26144	26211	429,475,456	-3.80(-0.01%)
Jan 22, 2018	26025	26215	25975	26215	421,841,216	+142.90(+0.55%)
Jan 19, 2018	25987	26072	25943	26072	584,996,864	+53.90(+0.21%)
Jan 18, 2018	26150	26153	25947	26018	480,702,528	-97.90(-0.37%)
Jan 17, 2018	25911	26130	25865	26116	515,425,024	+322.80(+1.25%)
Jan 16, 2018	25988	26075	25703	25793	604,047,616	-10.30(-0.04%)
Jan 12, 2018	25803	25803	25803	25803	376,394,528	+228.50(+0.89%)
Jan 11, 2018	25399	25575	25396	25575	343,020,576	+205.60(+0.81%)
Jan 10, 2018	25348	25405	25257	25369	340,800,000	-16.70(-0.07%)
Jan 09, 2018	25312	25440	25308	25386	332,800,416	+102.80(+0.41%)
Jan 08, 2018	25308	25312	25235	25283	340,501,024	-12.90(-0.05%)
Jan 05, 2018	25115	25300	25112	25296	358,016,768	+220.80(+0.88%)
Jan 04, 2018	24965	25106	24963	25075	401,325,824	+152.40(+0.61%)
Jan 03, 2018	24850	24942	24826	24923	455,182,016	+98.70(+0.40%)
Jan 02, 2018	24809	24863	24742	24824	338,901,632	+104.80(+0.42%)
Dec 29, 2017	24719	24719	24719	24719	270,762,432	-118.30(-0.48%)
Dec 28, 2017	24807	24839	24797	24838	200,649,440	+63.20(+0.26%)
Dec 27, 2017	24766	24790	24732	24774	217,610,368	+28.10(+0.11%)
Dec 26, 2017	24716	24778	24708	24746	205,925,248	-7.90(-0.03%)
Dec 22, 2017	24754	24754	24754	24754	255,140,784	-28.20(-0.11%)
Dec 21, 2017	24778	24851	24766	24782	335,988,672	+55.60(+0.22%)
Dec 20, 2017	24838	24852	24697	24727	339,210,752	-28.10(-0.11%)
Dec 19, 2017	24834	24850	24716	24755	334,984,736	-37.40(-0.15%)
Dec 18, 2017	24740	24876	24740	24792	353,191,712	+140.50(+0.57%)
Dec 15, 2017	24586	24689	24584	24652	635,738,752	+143.00(+0.58%)
Dec 14, 2017	24631	24672	24509	24509	312,939,872	-76.70(-0.31%)
Dec 13, 2017	24525	24666	24518	24585	323,124,352	+80.60(+0.33%)
Dec 12, 2017	24453	24553	24445	24505	336,848,832	+118.80(+0.49%)
Dec 11, 2017	24338	24390	24315	24386	295,150,144	+56.80(+0.23%)
Dec 08, 2017	24263	24330	24226	24329	293,588,448	+117.70(+0.49%)
Dec 07, 2017	24117	24263	24101	24212	318,664,224	+70.60(+0.29%)
Dec 06, 2017	24172	24229	24134	24141	312,378,688	-39.70(-0.16%)
Dec 05, 2017	24335	24350	24155	24181	369,536,064	-109.50(-0.45%)
Dec 04, 2017	24424	24476	24288	24290	421,223,296	+58.50(+0.24%)

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.