Date	Open	High	Low	Close	Volume	Change (%)
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%)

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.