Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	4000	4034	3969	4007	234	+7.06(+0.18%)
Apr 27, 2018	4036	4095	3984	4000	197	-14.23(-0.35%)
Apr 26, 2018	3982	4065	3982	4014	229	+29.15(+0.73%)
Apr 25, 2018	4018	4100	3983	3985	253	-24.93(-0.62%)
Apr 24, 2018	4041	4041	4001	4010	278	-11.58(-0.29%)
Apr 23, 2018	4115	4120	4011	4022	382	-71.42(-1.74%)
Apr 20, 2018	4109	4110	4016	4093	228	+43.00(+1.06%)
Apr 19, 2018	4081	4130	4050	4050	258	-50.00(-1.22%)
Apr 18, 2018	4127	4150	4064	4100	520	-26.64(-0.65%)
Apr 17, 2018	4100	4127	4080	4127	559	+36.64(+0.90%)
Apr 16, 2018	4109	4110	4050	4090	439	+1.66(+0.04%)
Apr 13, 2018	4161	4161	4050	4088	212	-36.48(-0.88%)
Apr 12, 2018	4152	4182	4125	4125	295	-40.18(-0.96%)
Apr 11, 2018	4180	4180	4110	4165	210	+14.99(+0.36%)
Apr 10, 2018	4190	4190	4101	4150	357	-14.98(-0.36%)
Apr 09, 2018	4210	4210	4058	4165	435	-20.29(-0.48%)
Apr 06, 2018	4232	4285	4109	4185	358	-63.73(-1.50%)
Apr 05, 2018	4278	4300	4205	4249	352	-15.08(-0.35%)
Apr 04, 2018	4220	4264	4170	4264	209	+63.09(+1.50%)
Apr 03, 2018	4258	4296	4172	4201	399	-23.98(-0.57%)
Apr 02, 2018	4258	4258	4151	4225	591	-40.02(-0.94%)
Mar 29, 2018		4265	4265	4265	0	+75.01(+1.79%)
Mar 28, 2018	4172	4190	4130	4190	428	+6.05(+0.14%)
Mar 27, 2018	4110	4190	4090	4184	223	+75.29(+1.83%)
Mar 26, 2018	4140	4150	4074	4109	262	+5.07(+0.12%)
Mar 23, 2018	4085	4128	4082	4104	401	+18.57(+0.45%)
Mar 22, 2018	4091	4120	4070	4085	278	-14.29(-0.35%)
Mar 21, 2018	4038	4120	4023	4099	244	+49.30(+1.22%)
Mar 20, 2018	4023	4067	4020	4050	134	+36.99(+0.92%)
Mar 19, 2018	4100	4108	4000	4013	359	-107.32(-2.60%)
Mar 16, 2018	4080	4120	4000	4120	1,697	+76.43(+1.89%)
Mar 15, 2018	3987	4057	3987	4044	209	+51.84(+1.30%)
Mar 14, 2018	4062	4075	3992	3992	1,219	-62.91(-1.55%)
Mar 13, 2018	4088	4088	4025	4055	267	-5.03(-0.12%)
Mar 12, 2018	4058	4099	4000	4060	157	+0.01(+0.00%)
Mar 09, 2018	4048	4088	4020	4060	176	+25.09(+0.62%)
Mar 08, 2018	4036	4093	4003	4035	147	-1.85(-0.05%)
Mar 07, 2018		4094		4037	384	+11.73(+0.29%)
Mar 06, 2018	4013	4070	3994	4025	181	+35.02(+0.88%)
Mar 05, 2018	4010	4055	3975	3990	756	-29.26(-0.73%)
Mar 02, 2018	4000	4099	4000	4019	238	-41.65(-1.03%)
Mar 01, 2018	4070	4199	4053	4061	355	+8.91(+0.22%)
Feb 28, 2018	4134	4156	4052	4052	107	-71.14(-1.73%)
Feb 27, 2018	4100	4182	4070	4123	271	+18.14(+0.44%)
Feb 26, 2018	4056	4125	4050	4105	289	+54.97(+1.36%)
Feb 23, 2018	4010	4075	4010	4050	232	+5.06(+0.13%)
Feb 22, 2018	4118	4118	3966	4045	389	-73.93(-1.79%)
Feb 21, 2018	4125	4180	4062	4119	138	-1.10(-0.03%)
Feb 20, 2018	4141	4160	4075	4120	220	-23.89(-0.58%)
Feb 16, 2018		4144	4144	4144	0	+126.52(+3.15%)
Feb 15, 2018	4030	4100	4005	4017	119	+12.37(+0.31%)
Feb 14, 2018	4035	4056	4000	4005	250	-16.24(-0.40%)
Feb 13, 2018	4165	4165	3986	4021	300	-123.76(-2.99%)
Feb 12, 2018	4100	4150	3990	4145	509	+115.00(+2.85%)
Feb 09, 2018	4350	4350	4030	4030	545	-175.00(-4.16%)
Feb 08, 2018	4230	4269	4145	4205	225	-14.98(-0.35%)
Feb 07, 2018	4179	4245	4179	4220	308	+49.98(+1.20%)
Feb 06, 2018	4182	4203	4110	4170	443	-50.24(-1.19%)
Feb 05, 2018	4262	4300	4200	4220	123	-69.55(-1.62%)
Feb 02, 2018	4300	4340	4215	4290	232	+33.78(+0.79%)
Feb 01, 2018	4327	4350	4256	4256	89	-79.99(-1.84%)
Jan 31, 2018	4339	4350	4260	4336	223	+80.92(+1.90%)
Jan 30, 2018	4307	4307	4235	4255	221	-61.05(-1.41%)
Jan 29, 2018	4376	4402	4316	4316	189	-73.26(-1.67%)
Jan 26, 2018	4370	4389	4340	4389	86	+59.39(+1.37%)
Jan 25, 2018	4360	4375	4319	4330	114	+0.00(+0.00%)
Jan 24, 2018	4360	4375	4301	4330	99	-45.00(-1.03%)
Jan 23, 2018	4328	4375	4291	4375	284	+55.00(+1.27%)
Jan 22, 2018	4362	4382	4300	4320	262	-54.00(-1.23%)
Jan 19, 2018	4308	4374	4287	4374	315	+67.00(+1.56%)
Jan 18, 2018	4256	4350	4256	4307	378	+46.01(+1.08%)
Jan 17, 2018	4289	4304	4248	4261	589	-0.91(-0.02%)
Jan 16, 2018	4324	4324	4245	4262	482	-18.02(-0.42%)
Jan 12, 2018		4280	4280	4280	0	+15.93(+0.37%)
Jan 11, 2018	4265	4325	4250	4264	341	+6.99(+0.16%)
Jan 10, 2018	4240	4350	4240	4257	302	+16.99(+0.40%)
Jan 09, 2018	4258	4275	4225	4240	342	+9.50(+0.22%)
Jan 08, 2018	4285	4323	4210	4231	320	-50.49(-1.18%)
Jan 05, 2018	4398	4398	4272	4281	246	-103.61(-2.36%)
Jan 04, 2018	4390	4403	4350	4385	450	+37.77(+0.87%)
Jan 03, 2018	4400	4400	4325	4347	338	-25.06(-0.57%)
Jan 02, 2018	4416	4416	4311	4372	690	-38.10(-0.86%)
Dec 29, 2017		4410	4410	4410	0	+90.00(+2.08%)
Dec 28, 2017	4300	4325	4263	4320	418	+24.81(+0.58%)
Dec 27, 2017	4290	4316	4258	4295	270	+4.98(+0.12%)
Dec 26, 2017	4223	4300	4223	4290	121	+59.97(+1.42%)
Dec 22, 2017	4298	4300	4230	4230	381	-19.76(-0.46%)
Dec 21, 2017	4256	4298	4230	4250	127	-1.00(-0.02%)
Dec 20, 2017	4200	4300	4200	4251	175	-74.00(-1.71%)
Dec 19, 2017	4326	4350	4300	4325	387	+13.00(+0.30%)
Dec 18, 2017	4240	4320	4200	4312	339	+101.56(+2.41%)
Dec 15, 2017	4218	4224	4185	4210	614	+30.44(+0.73%)
Dec 14, 2017	4129	4198	4129	4180	236	+72.95(+1.78%)
Dec 13, 2017	4180	4180	4105	4107	497	-92.95(-2.21%)
Dec 12, 2017	4263	4268	4200	4200	327	-68.98(-1.62%)
Dec 11, 2017	4288	4288	4205	4269	129	+25.66(+0.60%)
Dec 08, 2017	4250	4270	4210	4243	208	+3.36(+0.08%)
Dec 07, 2017	4280	4290	4210	4240	130	-40.04(-0.94%)
Dec 06, 2017	4250	4328	4250	4280	70	+25.00(+0.59%)
Dec 05, 2017	4332	4389	4255	4255	395	-185.00(-4.17%)
Dec 04, 2017	4500	4500	4368	4440	331	-9.99(-0.22%)
Dec 01, 2017	4315	4450	4266	4450	415	+124.95(+2.89%)
Nov 30, 2017	4316	4345	4280	4325	155	+9.35(+0.22%)
Nov 29, 2017	4312	4344	4275	4316	88	+15.69(+0.36%)
Nov 28, 2017	4223	4319	4223	4300	325	-20.00(-0.46%)
Nov 27, 2017	4326	4345	4304	4320	186	+0.00(+0.00%)
Nov 24, 2017	4316	4320	4275	4320	50	+18.99(+0.44%)
Nov 22, 2017	4265	4319	4250	4301	149	+40.97(+0.96%)
Nov 21, 2017	4295	4306	4258	4260	202	-10.97(-0.26%)
Nov 20, 2017	4306	4325	4248	4271	228	-41.68(-0.97%)
Nov 17, 2017	4286	4385	4280	4313	190	+31.46(+0.73%)
Nov 16, 2017	4364	4386	4255	4281	370	-59.23(-1.36%)
Nov 15, 2017	4311	4375	4303	4340	225	-14.41(-0.33%)
Nov 14, 2017	4250	4370	4250	4355	56	+63.99(+1.49%)
Nov 13, 2017	4200	4369	4200	4291	72	+89.83(+2.14%)
Nov 10, 2017	4260	4329	4201	4201	130	-89.71(-2.09%)
Nov 09, 2017	4349	4367	4275	4291	141	-89.06(-2.03%)
Nov 08, 2017	4324	4396	4324	4380	188	+69.76(+1.62%)
Nov 07, 2017	4430	4430	4301	4310	132	-113.01(-2.56%)
Nov 06, 2017	4450	4450	4332	4423	72	-6.88(-0.16%)
Nov 03, 2017	4343	4435	4343	4430	109	+81.62(+1.88%)
Nov 02, 2017	4414	4414	4330	4348	244	-46.64(-1.06%)
Nov 01, 2017	4425	4445	4336	4395	224	-5.15(-0.12%)
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%)

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.