Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2019	4046	4146	4041	4082	625	+41.63(+1.03%)
Jul 30, 2019	4053	4100	4037	4040	647	-44.43(-1.09%)
Jul 29, 2019	4077	4115	4060	4084	496	+0.41(+0.01%)
Jul 26, 2019	4116	4146	4065	4084	600	-20.97(-0.51%)
Jul 25, 2019	4150	4157	4051	4105	470	-14.97(-0.36%)
Jul 24, 2019	4120	4138	4061	4120	351	+38.69(+0.95%)
Jul 23, 2019	4081	4115	4047	4081	736	+6.28(+0.15%)
Jul 22, 2019	4060	4114	4060	4075	527	-38.99(-0.95%)
Jul 19, 2019	4100	4117	4000	4114	500	+63.97(+1.58%)
Jul 18, 2019	4087	4129	4048	4050	675	+14.16(+0.35%)
Jul 17, 2019	4071	4135	4010	4036	729	-40.67(-1.00%)
Jul 16, 2019	4050	4099	4023	4077	734	+54.53(+1.36%)
Jul 15, 2019	3985	4150	3985	4022	1,163	+27.47(+0.69%)
Jul 12, 2019	4005	4052	3977	3995	600	-11.46(-0.29%)
Jul 11, 2019	4061	4061	4000	4006	452	-43.43(-1.07%)
Jul 10, 2019	4055	4092	4030	4049	458	+16.33(+0.40%)
Jul 09, 2019	4167	4167	4010	4033	270	-115.86(-2.79%)
Jul 08, 2019	4119	4161	4088	4149	226	+14.07(+0.34%)
Jul 05, 2019	4035	4135	4035	4135	200	+58.31(+1.43%)
Jul 03, 2019	4142	4142	4046	4077	300	-52.79(-1.28%)
Jul 02, 2019	4162	4184	4088	4129	396	-27.94(-0.67%)
Jul 01, 2019	4150	4264	4115	4157	472	+20.56(+0.50%)
Jun 28, 2019	4050	4150	4010	4137	1,000	+127.55(+3.18%)
Jun 27, 2019	3985	4075	3980	4009	633	+28.97(+0.73%)
Jun 26, 2019	4031	4111	3975	3980	877	-29.93(-0.75%)
Jun 25, 2019	4101	4170	4010	4010	404	-105.14(-2.55%)
Jun 24, 2019	4085	4168	4085	4115	291	+30.28(+0.74%)
Jun 21, 2019	4217	4381	4085	4085	800	-139.99(-3.31%)
Jun 20, 2019	4141	4374	4136	4225	656	+100.00(+2.42%)
Jun 19, 2019	4103	4176	4100	4125	435	+11.88(+0.29%)
Jun 18, 2019	4053	4166	4020	4113	807	+73.53(+1.82%)
Jun 17, 2019	4103	4145	4019	4040	1,370	-65.41(-1.59%)
Jun 14, 2019	4135	4166	4030	4105	600	-24.88(-0.60%)
Jun 13, 2019	4036	4130	4036	4130	303	+97.87(+2.43%)
Jun 12, 2019	4021	4100	4011	4032	441	+4.00(+0.10%)
Jun 11, 2019	4014	4050	3925	4028	754	+11.53(+0.29%)
Jun 10, 2019	3957	4035	3927	4016	489	+62.09(+1.57%)
Jun 07, 2019	3928	4050	3924	3954	500	-32.92(-0.83%)
Jun 06, 2019	3964	4020	3940	3987	605	+22.33(+0.56%)
Jun 05, 2019	3975	4000	3887	3965	492	+9.48(+0.24%)
Jun 04, 2019	4046	4089	3922	3956	1,303	-70.69(-1.76%)
Jun 03, 2019	4072	4076	3990	4026	822	-73.81(-1.80%)
May 31, 2019	4178	4178	4077	4100	600	-39.59(-0.96%)
May 30, 2019	4100	4206	4100	4140	1,921	+39.59(+0.97%)
May 29, 2019	4164	4300	4100	4100	2,829	-100.00(-2.38%)
May 28, 2019	4240	4330	4163	4200	2,043	-52.00(-1.22%)
May 24, 2019	4346	4424	4206	4252	2,300	-75.81(-1.75%)
May 23, 2019	4525	4590	4328	4328	2,069	-215.19(-4.74%)
May 22, 2019	4525	4625	4510	4543	2,515	-59.94(-1.30%)
May 21, 2019	4459	4637	4459	4603	3,146	+153.69(+3.45%)
May 20, 2019	4380	4534	4340	4449	1,866	+100.44(+2.31%)
May 17, 2019	4409	4460	4304	4349	2,400	-83.30(-1.88%)
May 16, 2019	4407	4484	4391	4432	1,547	+25.44(+0.58%)
May 15, 2019	4188	4467	4150	4407	1,982	+199.67(+4.75%)
May 14, 2019	4215	4317	4177	4207	954	-4.66(-0.11%)
May 13, 2019	4228	4325	4200	4212	306	-63.34(-1.48%)
May 10, 2019	4257	4315	4160	4275	300	+71.24(+1.69%)
May 09, 2019	4175	4295	4137	4204	561	-33.30(-0.79%)
May 08, 2019	4296	4499	4139	4237	732	-65.81(-1.53%)
May 07, 2019	4550	4550	4268	4303	899	-82.14(-1.87%)
May 06, 2019	4375	4487	4375	4385	878	-0.15(-0.00%)
May 03, 2019	4399	4500	4326	4385	500	+20.16(+0.46%)
May 02, 2019	4450	4493	4360	4365	835	-142.35(-3.16%)
May 01, 2019	4570	4570	4442	4507	1,151	+11.77(+0.26%)
Apr 30, 2019	4595	4625	4479	4496	1,292	-54.42(-1.20%)
Apr 29, 2019	4615	4680	4550	4550	667	-74.84(-1.62%)
Apr 26, 2019	4615	4680	4600	4625	200	-22.39(-0.48%)
Apr 25, 2019	4712	4713	4620	4647	553	-18.78(-0.40%)
Apr 24, 2019	4699	4727	4651	4666	698	-32.99(-0.70%)
Apr 23, 2019	4600	4700	4555	4699	853	+98.99(+2.15%)
Apr 22, 2019	4600	4670	4543	4600	618	-49.99(-1.08%)
Apr 18, 2019	4669	4701	4600	4650	600	+22.00(+0.48%)
Apr 17, 2019	4490	4744	4475	4628	554	+153.00(+3.42%)
Apr 16, 2019	4410	4490	4390	4475	537	+65.21(+1.48%)
Apr 15, 2019	4398	4480	4338	4410	671	+12.08(+0.27%)
Apr 12, 2019	4445	4470	4360	4398	400	-36.24(-0.82%)
Apr 11, 2019	4350	4489	4325	4434	1,473	+133.96(+3.12%)
Apr 10, 2019	4266	4379	4266	4300	427	-37.40(-0.86%)
Apr 09, 2019	4389	4389	4280	4337	387	-21.80(-0.50%)
Apr 08, 2019	4346	4400	4306	4359	366	-26.61(-0.61%)
Apr 05, 2019	4399	4399	4305	4386	300	-6.66(-0.15%)
Apr 04, 2019	4280	4392	4270	4392	569	+116.60(+2.73%)
Apr 03, 2019	4439	4470	4275	4276	625	-159.52(-3.60%)
Apr 02, 2019	4365	4444	4300	4435	759	+33.21(+0.75%)
Apr 01, 2019	4306	4402	4206	4402	887	+117.47(+2.74%)
Mar 29, 2019	4245	4310	4200	4285	500	+84.27(+2.01%)
Mar 28, 2019	4285	4288	4165	4200	583	-83.65(-1.95%)
Mar 27, 2019	4301	4320	4208	4284	704	-25.92(-0.60%)
Mar 26, 2019	4205	4322	4200	4310	683	+105.02(+2.50%)
Mar 25, 2019	4145	4205	4038	4205	603	+87.93(+2.14%)
Mar 22, 2019	4070	4175	4070	4117	600	-7.45(-0.18%)
Mar 21, 2019	4089	4145	4075	4124	1,107	+24.50(+0.60%)
Mar 20, 2019	4034	4158	4034	4100	1,023	+60.80(+1.51%)
Mar 19, 2019	4115	4154	4000	4039	1,279	-92.53(-2.24%)
Mar 18, 2019	4180	4215	4110	4132	969	-26.26(-0.63%)
Mar 15, 2019	3959	4198	3900	4158	2,800	+208.00(+5.27%)
Mar 14, 2019	3959	3970	3866	3950	1,557	+14.30(+0.36%)
Mar 13, 2019	3886	3975	3886	3936	1,408	+26.79(+0.69%)
Mar 12, 2019	3890	3948	3850	3909	751	+18.91(+0.49%)
Mar 11, 2019	3893	3895	3820	3890	654	-7.01(-0.18%)
Mar 08, 2019	3838	3898	3800	3897	800	+42.63(+1.11%)
Mar 07, 2019	3845	3868	3772	3854	629	-0.61(-0.02%)
Mar 06, 2019	3850	3875	3812	3855	914	-2.02(-0.05%)
Mar 05, 2019	3880	3880	3835	3857	711	+32.00(+0.84%)
Mar 04, 2019	3895	3938	3815	3825	672	-75.00(-1.92%)
Mar 01, 2019	3895	3920	3815	3900	300	+0.74(+0.02%)
Feb 28, 2019	3904	3988	3875	3899	1,160	-4.74(-0.12%)
Feb 27, 2019	3816	3920	3816	3904	284	+39.00(+1.01%)
Feb 26, 2019	3900	3950	3862	3865	488	-54.75(-1.40%)
Feb 25, 2019	3920	3949	3863	3920	531	+9.75(+0.25%)
Feb 22, 2019	3870	3925	3850	3910	700	+39.84(+1.03%)
Feb 21, 2019	3716	3880	3716	3870	374	+72.09(+1.90%)
Feb 20, 2019	3780	3844	3700	3798	283	+8.42(+0.22%)
Feb 19, 2019	3765	3812	3730	3790	138	+9.65(+0.26%)
Feb 15, 2019	3780	3825	3755	3780	200	+9.52(+0.25%)
Feb 14, 2019	3728	3807	3725	3770	280	-27.79(-0.73%)
Feb 13, 2019	3725	3813	3725	3798	158	+77.33(+2.08%)
Feb 12, 2019	3765	3790	3710	3721	225	-6.82(-0.18%)
Feb 11, 2019	3655	3791	3620	3728	614	+71.21(+1.95%)
Feb 08, 2019	3665	3734	3653	3657	400	-93.45(-2.49%)
Feb 07, 2019	3650	3825	3550	3750	690	+98.96(+2.71%)
Feb 06, 2019	3689	3775	3651	3651	367	-48.84(-1.32%)
Feb 05, 2019	3822	3839	3675	3700	533	-122.91(-3.22%)
Feb 04, 2019	3866	3885	3752	3823	469	-45.20(-1.17%)
Feb 01, 2019	3860	3870	3777	3868	100	+3.82(+0.10%)
Jan 31, 2019	3727	3890	3727	3864	291	+91.78(+2.43%)
Jan 30, 2019	3781	3892	3772	3772	187	+2.78(+0.07%)
Jan 29, 2019	3850	3893	3770	3770	207	-101.29(-2.62%)
Jan 28, 2019	3704	3895	3704	3871	362	+161.01(+4.34%)
Jan 25, 2019	3740	3870	3688	3710	600	-208.78(-5.33%)
Jan 24, 2019	3864	3920	3775	3919	486	+84.78(+2.21%)
Jan 23, 2019	3707	3836	3670	3834	222	+130.67(+3.53%)
Jan 22, 2019	3770	3770	3671	3703	742	-70.06(-1.86%)
Jan 18, 2019	3719	3838	3701	3773	300	-11.72(-0.31%)
Jan 17, 2019	3663	3828	3610	3785	795	+147.01(+4.04%)
Jan 16, 2019	3653	3663	3580	3638	211	-20.83(-0.57%)
Jan 15, 2019	3575	3685	3530	3659	888	+83.75(+2.34%)
Jan 14, 2019	3550	3630	3520	3575	563	-31.93(-0.89%)
Jan 11, 2019	3620	3680	3587	3607	700	-43.00(-1.18%)
Jan 10, 2019	3698	3700	3638	3650	352	-19.29(-0.53%)
Jan 09, 2019	3679	3736	3638	3669	471	-11.30(-0.31%)
Jan 08, 2019	3710	3726	3657	3681	163	-9.41(-0.26%)
Jan 07, 2019	3740	3740	3655	3690	284	+58.02(+1.60%)
Jan 04, 2019	3667	3750	3628	3632	1,100	-16.51(-0.45%)
Jan 03, 2019	3493	3754	3451	3648	798	+147.12(+4.20%)
Jan 02, 2019	3502	3570	3482	3501	905	-36.64(-1.04%)
Dec 31, 2018	3565	3648	3520	3538	500	-20.95(-0.59%)
Dec 28, 2018	3465	3621	3465	3559	1,000	+39.96(+1.14%)
Dec 27, 2018	3490	3540	3435	3519	881	+19.00(+0.54%)
Dec 26, 2018	3570	3600	3500	3500	710	-61.01(-1.71%)
Dec 24, 2018	3531	3650	3490	3561	400	+8.87(+0.25%)
Dec 21, 2018	3615	3800	3551	3552	1,500	-175.86(-4.72%)
Dec 20, 2018	3642	3739	3500	3728	599	+70.44(+1.93%)
Dec 19, 2018	3654	3726	3618	3658	283	+7.56(+0.21%)
Dec 18, 2018	3626	3734	3620	3650	401	-94.58(-2.53%)
Dec 17, 2018	3706	3805	3660	3745	230	-52.95(-1.39%)
Dec 14, 2018	3729	3814	3673	3798	400	+44.49(+1.19%)
Dec 13, 2018	3797	3825	3701	3753	272	-46.92(-1.23%)
Dec 12, 2018	3725	3900	3675	3800	431	+95.96(+2.59%)
Dec 11, 2018	3676	3794	3600	3704	429	+54.00(+1.48%)
Dec 10, 2018	3766	3766	3650	3650	207	-124.53(-3.30%)
Dec 07, 2018	3748	3795	3601	3775	300	-25.46(-0.67%)
Dec 06, 2018	3850	3868	3650	3800	1,414	+30.04(+0.80%)
Dec 04, 2018	3805	3890	3751	3770	700	-122.98(-3.16%)
Dec 03, 2018	3627	3893	3627	3893	362	+170.93(+4.59%)
Nov 30, 2018	3767	3797	3675	3722	500	-38.58(-1.03%)
Nov 29, 2018	3741	3800	3625	3761	368	+20.63(+0.55%)
Nov 28, 2018	3587	3775	3569	3740	322	+154.94(+4.32%)
Nov 27, 2018	3692	3692	3564	3585	309	-121.64(-3.28%)
Nov 26, 2018	3620	3707	3544	3707	378	+116.65(+3.25%)
Nov 23, 2018	3548	3600	3522	3590	100	+23.24(+0.65%)
Nov 21, 2018		3567	3567	3567	0	+1.76(+0.05%)
Nov 20, 2018	3607	3700	3535	3565	166	-40.00(-1.11%)
Nov 19, 2018	3642	3708	3602	3605	408	-50.00(-1.37%)
Nov 16, 2018	3550	3700	3550	3655	200	+107.51(+3.03%)
Nov 15, 2018	3545	3598	3520	3547	220	-9.67(-0.27%)
Nov 14, 2018	3553	3603	3530	3557	148	+25.19(+0.71%)
Nov 13, 2018	3554	3614	3530	3532	230	-24.68(-0.69%)
Nov 12, 2018	3575	3615	3520	3557	113	-13.35(-0.37%)
Nov 09, 2018	3586	3635	3527	3570	100	-35.47(-0.98%)
Nov 08, 2018	3614	3642	3571	3605	139	-19.53(-0.54%)
Nov 07, 2018	3653	3690	3578	3625	272	-21.77(-0.60%)
Nov 06, 2018	3505	3698	3505	3647	287	+101.42(+2.86%)
Nov 05, 2018	3680	3730	3515	3545	766	-134.63(-3.66%)
Nov 02, 2018	3663	3724	3651	3680	500	+28.98(+0.79%)
Nov 01, 2018	3745	3796	3640	3651	1,080	-214.00(-5.54%)
Oct 31, 2018	3849	3865	3800	3865	443	+16.00(+0.42%)
Oct 30, 2018	3788	3849	3750	3849	178	+43.99(+1.16%)
Oct 29, 2018	3792	3849	3713	3805	301	+35.01(+0.93%)
Oct 26, 2018	3726	3820	3726	3770	300	-65.00(-1.69%)
Oct 25, 2018	3770	3835	3699	3835	381	+74.98(+1.99%)
Oct 24, 2018	3815	3815	3683	3760	224	-8.80(-0.23%)
Oct 23, 2018	3790	3820	3727	3769	183	-51.42(-1.35%)
Oct 22, 2018	3810	3835	3750	3820	317	+19.16(+0.50%)
Oct 19, 2018	3753	3825	3710	3801	300	+51.06(+1.36%)
Oct 18, 2018	3720	3839	3701	3750	560	-10.61(-0.28%)
Oct 17, 2018	3667	3765	3638	3761	273	+88.78(+2.42%)
Oct 16, 2018	3732	3732	3607	3672	322	+42.39(+1.17%)
Oct 15, 2018	3600	3675	3550	3629	528	+28.46(+0.79%)
Oct 12, 2018	3703	3730	3582	3601	400	-89.01(-2.41%)
Oct 11, 2018	3757	3785	3668	3690	451	-69.96(-1.86%)
Oct 10, 2018	3749	3800	3745	3760	419	+19.39(+0.52%)
Oct 09, 2018	3765	3785	3720	3741	344	-34.40(-0.91%)
Oct 08, 2018	3716	3775	3716	3775	208	+49.98(+1.34%)
Oct 05, 2018	3760	3784	3720	3725	200	-48.44(-1.28%)
Oct 04, 2018	3728	3790	3675	3773	252	+48.44(+1.30%)
Oct 03, 2018	3770	3775	3676	3725	800	-54.89(-1.45%)
Oct 02, 2018	3728	3797	3710	3780	272	+54.89(+1.47%)
Oct 01, 2018	3722	3775	3697	3725	331	+14.96(+0.40%)
Sep 28, 2018	3712	3771	3698	3710	300	-18.19(-0.49%)
Sep 27, 2018	3764	3773	3665	3728	203	+8.78(+0.24%)
Sep 26, 2018	3711	3750	3657	3719	418	+14.46(+0.39%)
Sep 25, 2018	3756	3765	3671	3705	385	-51.35(-1.37%)
Sep 24, 2018	3708	3775	3692	3756	389	+39.39(+1.06%)
Sep 21, 2018	3773	3800	3661	3717	2,300	-14.08(-0.38%)
Sep 20, 2018	3702	3740	3661	3731	676	+31.03(+0.84%)
Sep 19, 2018	3656	3744	3653	3700	432	+53.00(+1.45%)
Sep 18, 2018	3620	3686	3615	3647	355	+15.00(+0.41%)
Sep 17, 2018	3633	3642	3592	3632	714	+7.00(+0.19%)
Sep 14, 2018	3625	3688	3600	3625	400	-2.04(-0.06%)
Sep 13, 2018	3635	3660	3618	3627	271	+2.03(+0.06%)
Sep 12, 2018	3650	3652	3620	3625	119	+33.01(+0.92%)
Sep 11, 2018	3597	3620	3580	3592	425	-17.95(-0.50%)
Sep 10, 2018	3626	3690	3560	3610	1,044	-63.99(-1.74%)
Sep 07, 2018	3647	3690	3615	3674	400	+25.94(+0.71%)
Sep 06, 2018	3610	3691	3610	3648	260	-0.25(-0.01%)
Sep 05, 2018	3645	3675	3624	3648	943	+0.25(+0.01%)
Sep 04, 2018	3686	3686	3625	3648	523	-36.78(-1.00%)
Aug 31, 2018		3685	3685	3685	0	-4.22(-0.11%)
Aug 30, 2018	3675	3738	3670	3689	122	-0.50(-0.01%)
Aug 29, 2018	3691	3738	3681	3690	197	-0.50(-0.01%)
Aug 28, 2018	3687	3739	3681	3690	341	+5.00(+0.14%)
Aug 27, 2018	3685	3710	3679	3685	193	+1.00(+0.03%)
Aug 24, 2018	3680	3705	3672	3684	200	+4.00(+0.11%)
Aug 23, 2018	3621	3743	3621	3680	233	+3.10(+0.08%)
Aug 22, 2018	3676	3710	3618	3677	332	+3.90(+0.11%)
Aug 21, 2018	3674	3716	3650	3673	301	-10.36(-0.28%)
Aug 20, 2018	3676	3720	3674	3683	293	+3.37(+0.09%)
Aug 17, 2018	3655	3700	3635	3680	100	+13.99(+0.38%)
Aug 16, 2018	3691	3691	3657	3666	288	-6.48(-0.18%)
Aug 15, 2018	3665	3710	3665	3672	215	-2.52(-0.07%)
Aug 14, 2018	3659	3722	3657	3675	332	+5.00(+0.14%)
Aug 13, 2018	3669	3725	3600	3670	202	-2.25(-0.06%)
Aug 10, 2018	3666	3672	3645	3672	200	+7.42(+0.20%)
Aug 09, 2018	3639	3717	3636	3665	238	+28.05(+0.77%)
Aug 08, 2018	3639	3740	3637	3637	351	-23.65(-0.65%)
Aug 07, 2018	3625	3785	3620	3660	303	-29.57(-0.80%)
Aug 06, 2018	3710	3724	3675	3690	373	-22.00(-0.59%)
Aug 03, 2018	3600	3776	3575	3712	200	+131.69(+3.68%)
Aug 02, 2018	3544	3621	3525	3580	311	+15.31(+0.43%)

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.