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

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.