Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	4295	4444	4275	4400	423	+125.12(+2.93%)
Oct 30, 2017		4295	4170	4275	275	+60.00(+1.42%)
Oct 27, 2017	4208	4225	4159	4215	385	+35.10(+0.84%)
Oct 26, 2017	4135	4230	4133	4180	216	+30.90(+0.74%)
Oct 25, 2017	4247	4252	4139	4149	328	-98.00(-2.31%)
Oct 24, 2017	4250	4270	4244	4247	248	-18.06(-0.42%)
Oct 23, 2017	4360	4360	4243	4265	620	-4.94(-0.12%)
Oct 20, 2017	4348	4352	4250	4270	423	-79.95(-1.84%)
Oct 19, 2017	4390	4400	4331	4350	292	-31.05(-0.71%)
Oct 18, 2017	4400	4425	4350	4381	725	+6.00(+0.14%)
Oct 17, 2017	4494	4524	4375	4375	529	-119.10(-2.65%)
Oct 16, 2017	4630	4638	4478	4494	895	-125.90(-2.73%)
Oct 13, 2017	4650	4690	4500	4620	834	-34.08(-0.73%)
Oct 12, 2017	4586	4654	4572	4654	239	+83.41(+1.82%)
Oct 11, 2017	4487	4597	4487	4571	373	+71.26(+1.58%)
Oct 10, 2017	4526	4539	4427	4499	313	+9.90(+0.22%)
Oct 09, 2017	4550	4560	4450	4490	301	-60.49(-1.33%)
Oct 06, 2017	4533	4550	4514	4550	136	+15.80(+0.35%)
Oct 05, 2017	4520	4550	4485	4534	459	+30.07(+0.67%)
Oct 04, 2017	4565	4572	4348	4504	459	-25.37(-0.56%)
Oct 03, 2017	4511	4565	4505	4530	335	+12.53(+0.28%)
Oct 02, 2017	4520	4544	4484	4517	561	+11.97(+0.27%)
Sep 29, 2017	4490	4530	4476	4505	296	+5.00(+0.11%)
Sep 28, 2017	4500	4530	4499	4500	116	+1.68(+0.04%)
Sep 27, 2017	4496	4540	4470	4498	161	-0.23(-0.01%)
Sep 26, 2017	4493	4550	4475	4499	429	+10.45(+0.23%)
Sep 25, 2017	4514	4545	4465	4488	225	-31.90(-0.71%)
Sep 22, 2017	4525	4548	4475	4520	411	+41.00(+0.92%)
Sep 21, 2017	4551	4551	4462	4479	398	-71.00(-1.56%)
Sep 20, 2017	4543	4550	4476	4550	402	+24.00(+0.53%)
Sep 19, 2017	4529	4540	4500	4526	367	+3.75(+0.08%)
Sep 18, 2017	4500	4522	4442	4522	463	+24.50(+0.54%)
Sep 15, 2017	4470	4498	4371	4498	766	+22.27(+0.50%)
Sep 14, 2017	4470	4486	4440	4475	257	+2.08(+0.05%)
Sep 13, 2017	4502	4514	4473	4473	242	-31.60(-0.70%)
Sep 12, 2017	4472	4525	4470	4505	402	+35.00(+0.78%)
Sep 11, 2017	4445	4475	4400	4470	346	+35.00(+0.79%)
Sep 08, 2017	4398	4435	4330	4435	121	+49.98(+1.14%)
Sep 07, 2017	4400	4400	4325	4385	350	+14.01(+0.32%)
Sep 06, 2017	4409	4425	4350	4371	241	-28.94(-0.66%)
Sep 05, 2017	4388	4409	4357	4400	152	-7.65(-0.17%)
Sep 01, 2017	4346	4408	4307	4408	384	+111.93(+2.61%)
Aug 31, 2017	4257	4362	4236	4296	405	+62.67(+1.48%)
Aug 30, 2017	4255	4278	4220	4233	319	+5.19(+0.12%)
Aug 29, 2017	4225	4280	4210	4228	218	-22.85(-0.54%)
Aug 28, 2017	4250	4285	4230	4251	267	+12.75(+0.30%)
Aug 25, 2017	4210	4285	4154	4238	308	+13.94(+0.33%)
Aug 24, 2017	4230	4240	4181	4224	142	-6.56(-0.16%)
Aug 23, 2017	4205	4281	4152	4231	243	+19.53(+0.46%)
Aug 22, 2017	4293	4297	4150	4211	686	+8.00(+0.19%)
Aug 21, 2017	4351	4351	4203	4203	241	-141.93(-3.27%)
Aug 18, 2017	4336	4409	4263	4345	272	+16.93(+0.39%)
Aug 17, 2017	4361	4364	4280	4328	247	-26.09(-0.60%)
Aug 16, 2017	4296	4387	4250	4354	681	+50.19(+1.17%)
Aug 15, 2017	4400	4400	4297	4304	331	-80.09(-1.83%)
Aug 14, 2017	4325	4400	4294	4384	398	+64.99(+1.50%)
Aug 11, 2017	4217	4330	4217	4319	411	+82.29(+1.94%)
Aug 10, 2017	4212	4263	4175	4237	450	-11.46(-0.27%)
Aug 09, 2017	4367	4382	4200	4248	669	-100.58(-2.31%)
Aug 08, 2017	4380	4400	4214	4349	846	-26.25(-0.60%)
Aug 07, 2017	4375	4375	4298	4375	514	+2.80(+0.06%)
Aug 04, 2017	4350	4372	4262	4372	579	+22.20(+0.51%)
Aug 03, 2017	4350	4350	4237	4350	619	+113.17(+2.67%)
Aug 02, 2017	4325	4334	4183	4237	1,455	-81.70(-1.89%)
Aug 01, 2017	4285	4324	4245	4319	592	+43.53(+1.02%)
Jul 31, 2017	4256	4285	4230	4275	689	+11.89(+0.28%)
Jul 28, 2017	4203	4285	4203	4263	580	+34.11(+0.81%)
Jul 27, 2017	4289	4289	4176	4229	342	-17.28(-0.41%)
Jul 26, 2017	4224	4300	4176	4246	419	-3.72(-0.09%)
Jul 25, 2017	4297	4305	4200	4250	1,683	-8.60(-0.20%)
Jul 24, 2017	4227	4259	4160	4259	397	+81.91(+1.96%)
Jul 21, 2017	4153	4231	4125	4177	713	+12.84(+0.31%)
Jul 20, 2017	4115	4185	4100	4164	1,887	+32.53(+0.79%)
Jul 19, 2017	3995	4145	3995	4131	1,117	+164.65(+4.15%)
Jul 18, 2017	3900	3985	3893	3967	702	+51.67(+1.32%)
Jul 17, 2017	3850	3920	3850	3915	388	+70.00(+1.82%)
Jul 14, 2017	3834	3900	3834	3845	333	+7.27(+0.19%)
Jul 13, 2017	3853	3916	3830	3838	239	-55.33(-1.42%)
Jul 12, 2017	3919	3935	3831	3893	559	+47.06(+1.22%)
Jul 11, 2017	3815	3898	3812	3846	223	+31.00(+0.81%)
Jul 10, 2017	3903	3903	3815	3815	371	-86.94(-2.23%)
Jul 07, 2017	3910	3934	3875	3902	457	+26.92(+0.69%)
Jul 06, 2017	3910	3957	3875	3875	1,110	-54.98(-1.40%)
Jul 05, 2017	3927	3975	3927	3930	684	-55.51(-1.39%)
Jul 03, 2017	4000	4000	3925	3986	217	-9.49(-0.24%)
Jun 30, 2017	3900	4000	3873	3995	856	+90.32(+2.31%)
Jun 29, 2017	3862	3910	3820	3905	1,061	+39.69(+1.03%)
Jun 28, 2017	3825	3870	3730	3865	1,859	+122.99(+3.29%)
Jun 27, 2017	3820	3850	3726	3742	1,539	-85.40(-2.23%)
Jun 26, 2017	3860	3886	3807	3827	1,068	+15.81(+0.41%)
Jun 23, 2017	3952	4110	3812	3812	22,847	-129.20(-3.28%)
Jun 22, 2017	3948	3975	3876	3941	1,023	+2.71(+0.07%)
Jun 21, 2017	3989	3989	3885	3938	809	-34.33(-0.86%)
Jun 20, 2017	4129	4158	3941	3972	1,321	-152.59(-3.70%)
Jun 19, 2017	4068	4150	4068	4125	518	+21.20(+0.52%)
Jun 16, 2017	3875	4148	3840	4104	1,806	-53.20(-1.28%)
Jun 15, 2017	4130	4230	4106	4157	496	-48.37(-1.15%)
Jun 14, 2017	4215	4235	4102	4205	737	-24.64(-0.58%)
Jun 13, 2017	4237	4276	4150	4230	310	+18.67(+0.44%)
Jun 12, 2017	4119	4250	4025	4211	792	+115.03(+2.81%)
Jun 09, 2017	4200	4255	4023	4096	662	-61.69(-1.48%)
Jun 08, 2017	4157	4249	4100	4158	640	-27.00(-0.65%)
Jun 07, 2017	4139	4201	4115	4185	686	+64.62(+1.57%)
Jun 06, 2017	4079	4150	3925	4120	684	+54.87(+1.35%)
Jun 05, 2017	4158	4162	4038	4066	769	-62.49(-1.51%)
Jun 02, 2017	4102	4193	4070	4128	864	+28.00(+0.68%)
Jun 01, 2017	4029	4100	3976	4100	708	+50.49(+1.25%)
May 31, 2017	4052	4084	3975	4050	1,468	+28.26(+0.70%)
May 30, 2017	3979	4045	3950	4021	609	+27.20(+0.68%)
May 26, 2017	3937	3998	3930	3994	582	+91.83(+2.35%)
May 25, 2017	3943	3980	3873	3902	154	-17.78(-0.45%)
May 24, 2017	3877	3999	3835	3920	414	+44.99(+1.16%)
May 23, 2017	3880	3890	3848	3875	279	+9.97(+0.26%)
May 22, 2017	3838	3900	3800	3865	242	+35.24(+0.92%)
May 19, 2017	3897	3900	3775	3830	733	+23.79(+0.63%)
May 18, 2017	3715	3849	3700	3806	434	+111.01(+3.00%)
May 17, 2017	3770	3820	3247	3695	821	-76.85(-2.04%)
May 16, 2017	3830	3850	3700	3772	367	-57.44(-1.50%)
May 15, 2017	3817	3873	3800	3829	311	+66.04(+1.75%)
May 12, 2017	3745	3824	3688	3763	497	+22.25(+0.59%)
May 11, 2017	3834	3889	3741	3741	547	-94.00(-2.45%)
May 10, 2017	3970	3999	3834	3835	791	-146.59(-3.68%)
May 09, 2017	4025	4025	3960	3982	342	-28.41(-0.71%)
May 08, 2017	4000	4010	3960	4010	189	+39.49(+0.99%)
May 05, 2017	4090	4090	3964	3971	327	+15.50(+0.39%)
May 04, 2017	4008	4100	3913	3955	626	-76.15(-1.89%)
May 03, 2017	4134	4160	4031	4031	475	-145.44(-3.48%)
May 02, 2017	4237	4250	4134	4177	561	+3.16(+0.08%)
May 01, 2017	4175	4291	4130	4173	261	-60.57(-1.43%)
Apr 28, 2017	4192	4248	4105	4234	979	-14.99(-0.35%)
Apr 27, 2017	4288	4328	4187	4249	320	-26.02(-0.61%)
Apr 26, 2017	4318	4354	4166	4275	634	-42.58(-0.99%)
Apr 25, 2017	4340	4350	4299	4318	384	-2.20(-0.05%)
Apr 24, 2017	4285	4340	4245	4320	343	+134.80(+3.22%)
Apr 21, 2017	4300	4356	4160	4185	471	-103.00(-2.40%)
Apr 20, 2017	4180	4300	4160	4288	525	+121.84(+2.92%)
Apr 19, 2017	4063	4166	4058	4166	437	+103.16(+2.54%)
Apr 18, 2017	3981	4073	3953	4063	319	+82.00(+2.06%)
Apr 17, 2017	3944	4050	3900	3981	394	+48.00(+1.22%)
Apr 13, 2017	3945	3990	3916	3933	202	-54.53(-1.37%)
Apr 12, 2017	4064	4064	3976	3988	180	-51.42(-1.27%)
Apr 11, 2017	4047	4075	4000	4039	200	-49.36(-1.21%)
Apr 10, 2017	4025	4100	3975	4088	490	+78.24(+1.95%)
Apr 07, 2017	3955	4042	3950	4010	383	+13.24(+0.33%)
Apr 06, 2017	3950	4050	3900	3997	664	+56.63(+1.44%)
Apr 05, 2017	4067	4100	3889	3940	498	-94.08(-2.33%)
Apr 04, 2017	4020	4100	3995	4034	577	+8.75(+0.22%)
Apr 03, 2017	4115	4160	3995	4026	725	-143.93(-3.45%)
Mar 31, 2017	3984	4239	3967	4169	1,088	+84.77(+2.08%)
Mar 30, 2017	3910	4200	3900	4085	497	+99.90(+2.51%)
Mar 29, 2017	3921	4000	3878	3985	299	+4.79(+0.12%)
Mar 28, 2017	3913	3981	3880	3980	225	+67.37(+1.72%)
Mar 27, 2017	3876	3940	3800	3913	338	+33.63(+0.87%)
Mar 24, 2017	3968	3984	3845	3879	192	-32.00(-0.82%)
Mar 23, 2017	3930	4025	3864	3911	580	+39.67(+1.02%)
Mar 22, 2017	3996	4038	3845	3871	653	-96.43(-2.43%)
Mar 21, 2017	3975	4050	3952	3968	682	-137.24(-3.34%)
Mar 20, 2017	4195	4230	4057	4105	817	-57.50(-1.38%)
Mar 17, 2017	4100	4246	4065	4162	4,260	+122.50(+3.03%)
Mar 16, 2017	4025	4065	4000	4040	627	+21.00(+0.52%)
Mar 15, 2017	3860	4024	3852	4019	491	+146.55(+3.78%)
Mar 14, 2017	3900	3934	3850	3872	406	-22.55(-0.58%)
Mar 13, 2017	3869	3941	3850	3895	527	+26.24(+0.68%)
Mar 10, 2017	3976	4005	3827	3869	797	-33.37(-0.86%)
Mar 09, 2017	3980	4020	3825	3902	498	-83.87(-2.10%)
Mar 08, 2017	3969	4020	3926	3986	947	+51.46(+1.31%)
Mar 07, 2017	3929	3969	3900	3935	480	+4.01(+0.10%)
Mar 06, 2017	3875	3950	3810	3931	797	+45.97(+1.18%)
Mar 03, 2017	3785	3885	3725	3885	724	+87.54(+2.31%)
Mar 02, 2017	3745	3821	3725	3797	416	-16.98(-0.45%)
Mar 01, 2017	3697	3824	3675	3814	898	+181.55(+5.00%)
Feb 28, 2017	3808	3810	3590	3632	3,988	-200.01(-5.22%)
Feb 27, 2017	3916	3934	3800	3832	1,410	-122.54(-3.10%)
Feb 24, 2017	3815	3960	3800	3955	549	+10.49(+0.27%)
Feb 23, 2017	3957	3965	3875	3945	261	-19.46(-0.49%)
Feb 22, 2017	3912	3980	3891	3964	470	+49.98(+1.28%)
Feb 21, 2017	3923	3943	3855	3914	304	+42.94(+1.11%)
Feb 17, 2017		3871	3871	3871	0	-29.95(-0.77%)
Feb 16, 2017	3970	3985	3875	3901	521	-69.65(-1.75%)
Feb 15, 2017	3893	3971	3850	3971	477	+70.65(+1.81%)
Feb 14, 2017	3930	3949	3854	3900	420	-50.00(-1.27%)
Feb 13, 2017	3844	3950	3809	3950	616	+130.00(+3.40%)
Feb 10, 2017	3829	3835	3750	3820	424	+28.51(+0.75%)
Feb 09, 2017	3784	3820	3755	3791	403	+46.49(+1.24%)
Feb 08, 2017	3884	3896	3721	3745	703	-102.05(-2.65%)
Feb 07, 2017	3965	3965	3847	3847	327	-42.95(-1.10%)
Feb 06, 2017	4024	4024	3881	3890	348	-107.75(-2.70%)
Feb 03, 2017	3842	4044	3813	3998	517	+165.32(+4.31%)
Feb 02, 2017	3995	3995	3828	3832	239	-73.57(-1.88%)
Feb 01, 2017	3920	4050	3863	3906	723	+56.00(+1.45%)
Jan 31, 2017	3799	3850	3716	3850	576	+25.04(+0.65%)
Jan 30, 2017	3900	3900	3761	3825	510	-91.73(-2.34%)
Jan 27, 2017	3845	3950	3804	3917	332	+128.09(+3.38%)
Jan 26, 2017	3751	3827	3741	3789	681	+57.29(+1.54%)
Jan 25, 2017	4049	4049	3703	3731	1,687	-263.19(-6.59%)
Jan 24, 2017	3825	3996	3775	3994	487	+192.50(+5.06%)
Jan 23, 2017	3800	3838	3766	3802	209	+37.00(+0.98%)
Jan 20, 2017	3751	3839	3750	3765	369	+10.66(+0.28%)
Jan 19, 2017	3750	3866	3720	3754	575	+14.35(+0.38%)
Jan 18, 2017	3742	3742	3681	3740	505	-1.69(-0.05%)
Jan 17, 2017	3790	3815	3715	3742	396	-88.32(-2.31%)
Jan 13, 2017		3830	3830	3830	0	+3.00(+0.08%)
Jan 12, 2017	3991	4000	3825	3827	510	-164.99(-4.13%)
Jan 11, 2017	3990	4050	3970	3992	549	+31.71(+0.80%)
Jan 10, 2017	3965	3990	3870	3960	750	+66.19(+1.70%)
Jan 09, 2017	4085	4085	3885	3894	756	-117.91(-2.94%)
Jan 06, 2017	4098	4117	4011	4012	407	-39.00(-0.96%)
Jan 05, 2017	4235	4250	4051	4051	467	-153.00(-3.64%)
Jan 04, 2017	4088	4225	4025	4204	844	+191.99(+4.79%)
Jan 03, 2017	4080	4125	3998	4012	596	+60.02(+1.52%)
Dec 30, 2016		3952	3952	3952	0	-55.53(-1.39%)
Dec 29, 2016	4088	4091	3978	4008	405	-23.52(-0.58%)
Dec 28, 2016	4133	4160	4018	4031	270	-101.96(-2.47%)
Dec 27, 2016	4070	4134	4045	4133	220	+84.29(+2.08%)
Dec 23, 2016		4049	4049	4049	0	+49.71(+1.24%)
Dec 22, 2016	4128	4128	3914	3999	469	-101.00(-2.46%)
Dec 21, 2016	4195	4195	4063	4100	420	-40.00(-0.97%)
Dec 20, 2016	4212	4212	4098	4140	697	+15.00(+0.36%)
Dec 19, 2016	4216	4230	4095	4125	594	-104.70(-2.48%)
Dec 16, 2016	4304	4544	4162	4230	1,998	+112.86(+2.74%)
Dec 15, 2016	4275	4275	4117	4117	696	-158.16(-3.70%)
Dec 14, 2016	4200	4295	4126	4275	723	+74.95(+1.78%)
Dec 13, 2016	4269	4325	4170	4200	411	-21.30(-0.50%)
Dec 12, 2016	4250	4383	4133	4221	572	-69.42(-1.62%)
Dec 09, 2016	4470	4545	4225	4291	963	-153.37(-3.45%)
Dec 08, 2016	4390	4490	4306	4444	706	+80.14(+1.84%)
Dec 07, 2016	4402	4402	4280	4364	412	-27.00(-0.61%)
Dec 06, 2016	4227	4431	4175	4391	1,057	+176.17(+4.18%)
Dec 05, 2016	4044	4216	4025	4215	1,030	+165.03(+4.08%)
Dec 02, 2016	4007	4098	3882	4050	630	-25.20(-0.62%)
Dec 01, 2016	4115	4184	4000	4075	418	-18.00(-0.44%)
Nov 30, 2016	4159	4165	3940	4093	1,167	+27.40(+0.67%)
Nov 29, 2016	3958	4193	3920	4066	1,931	+115.60(+2.93%)
Nov 28, 2016	3924	4050	3827	3950	905	-2.08(-0.05%)
Nov 25, 2016	3843	3955	3830	3952	911	+132.08(+3.46%)
Nov 23, 2016		3820	3820	3820	0	+22.00(+0.58%)
Nov 22, 2016	3800	3840	3700	3798	729	-82.00(-2.11%)
Nov 21, 2016	3880	3880	3640	3880	1,072	+20.00(+0.52%)
Nov 18, 2016	3779	3899	3758	3860	608	+60.00(+1.58%)
Nov 17, 2016	3789	3851	3731	3800	379	+35.00(+0.93%)
Nov 16, 2016	3818	3820	3705	3765	685	-55.00(-1.44%)
Nov 15, 2016	3784	3820	3725	3820	529	+34.94(+0.92%)
Nov 14, 2016	3790	3790	3650	3785	543	+85.06(+2.30%)
Nov 11, 2016	3598	3770	3550	3700	1,723	+77.05(+2.13%)
Nov 10, 2016	3500	3661	3500	3623	1,374	+42.95(+1.20%)
Nov 09, 2016	3276	3580	3263	3580	699	+245.07(+7.35%)
Nov 08, 2016	3292	3337	3229	3335	178	+34.93(+1.06%)
Nov 07, 2016	3267	3300	3190	3300	534	+98.05(+3.06%)
Nov 04, 2016	3258	3300	3200	3202	401	-9.81(-0.31%)
Nov 03, 2016	3323	3350	3178	3212	513	-101.95(-3.08%)
Nov 02, 2016	3380	3400	3314	3314	793	-72.29(-2.13%)

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.