Date	Open	High	Low	Close	Volume	Change (%)
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%)
Dec 01, 2016	4115	4184	4000	4075	418	-18.00(-0.44%)
Nov 30, 2016	4159	4165	3940	4093	1,167	+27.40(+0.67%)
Nov 29, 2016	3958	4193	3920	4066	1,931	+115.60(+2.93%)
Nov 28, 2016	3924	4050	3827	3950	905	-2.08(-0.05%)
Nov 25, 2016	3843	3955	3830	3952	911	+132.08(+3.46%)
Nov 23, 2016		3820	3820	3820	0	+22.00(+0.58%)
Nov 22, 2016	3800	3840	3700	3798	729	-82.00(-2.11%)
Nov 21, 2016	3880	3880	3640	3880	1,072	+20.00(+0.52%)
Nov 18, 2016	3779	3899	3758	3860	608	+60.00(+1.58%)
Nov 17, 2016	3789	3851	3731	3800	379	+35.00(+0.93%)
Nov 16, 2016	3818	3820	3705	3765	685	-55.00(-1.44%)
Nov 15, 2016	3784	3820	3725	3820	529	+34.94(+0.92%)
Nov 14, 2016	3790	3790	3650	3785	543	+85.06(+2.30%)
Nov 11, 2016	3598	3770	3550	3700	1,723	+77.05(+2.13%)
Nov 10, 2016	3500	3661	3500	3623	1,374	+42.95(+1.20%)
Nov 09, 2016	3276	3580	3263	3580	699	+245.07(+7.35%)
Nov 08, 2016	3292	3337	3229	3335	178	+34.93(+1.06%)
Nov 07, 2016	3267	3300	3190	3300	534	+98.05(+3.06%)
Nov 04, 2016	3258	3300	3200	3202	401	-9.81(-0.31%)
Nov 03, 2016	3323	3350	3178	3212	513	-101.95(-3.08%)
Nov 02, 2016	3380	3400	3314	3314	793	-72.29(-2.13%)

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.