Date	Open	High	Low	Close	Volume	Change (%)
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.