Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	4339	4350	4260	4336	223	+80.92(+1.90%)
Jan 30, 2018	4307	4307	4235	4255	221	-61.05(-1.41%)
Jan 29, 2018	4376	4402	4316	4316	189	-73.26(-1.67%)
Jan 26, 2018	4370	4389	4340	4389	86	+59.39(+1.37%)
Jan 25, 2018	4360	4375	4319	4330	114	+0.00(+0.00%)
Jan 24, 2018	4360	4375	4301	4330	99	-45.00(-1.03%)
Jan 23, 2018	4328	4375	4291	4375	284	+55.00(+1.27%)
Jan 22, 2018	4362	4382	4300	4320	262	-54.00(-1.23%)
Jan 19, 2018	4308	4374	4287	4374	315	+67.00(+1.56%)
Jan 18, 2018	4256	4350	4256	4307	378	+46.01(+1.08%)
Jan 17, 2018	4289	4304	4248	4261	589	-0.91(-0.02%)
Jan 16, 2018	4324	4324	4245	4262	482	-18.02(-0.42%)
Jan 12, 2018		4280	4280	4280	0	+15.93(+0.37%)
Jan 11, 2018	4265	4325	4250	4264	341	+6.99(+0.16%)
Jan 10, 2018	4240	4350	4240	4257	302	+16.99(+0.40%)
Jan 09, 2018	4258	4275	4225	4240	342	+9.50(+0.22%)
Jan 08, 2018	4285	4323	4210	4231	320	-50.49(-1.18%)
Jan 05, 2018	4398	4398	4272	4281	246	-103.61(-2.36%)
Jan 04, 2018	4390	4403	4350	4385	450	+37.77(+0.87%)
Jan 03, 2018	4400	4400	4325	4347	338	-25.06(-0.57%)
Jan 02, 2018	4416	4416	4311	4372	690	-38.10(-0.86%)
Dec 29, 2017		4410	4410	4410	0	+90.00(+2.08%)
Dec 28, 2017	4300	4325	4263	4320	418	+24.81(+0.58%)
Dec 27, 2017	4290	4316	4258	4295	270	+4.98(+0.12%)
Dec 26, 2017	4223	4300	4223	4290	121	+59.97(+1.42%)
Dec 22, 2017	4298	4300	4230	4230	381	-19.76(-0.46%)
Dec 21, 2017	4256	4298	4230	4250	127	-1.00(-0.02%)
Dec 20, 2017	4200	4300	4200	4251	175	-74.00(-1.71%)
Dec 19, 2017	4326	4350	4300	4325	387	+13.00(+0.30%)
Dec 18, 2017	4240	4320	4200	4312	339	+101.56(+2.41%)
Dec 15, 2017	4218	4224	4185	4210	614	+30.44(+0.73%)
Dec 14, 2017	4129	4198	4129	4180	236	+72.95(+1.78%)
Dec 13, 2017	4180	4180	4105	4107	497	-92.95(-2.21%)
Dec 12, 2017	4263	4268	4200	4200	327	-68.98(-1.62%)
Dec 11, 2017	4288	4288	4205	4269	129	+25.66(+0.60%)
Dec 08, 2017	4250	4270	4210	4243	208	+3.36(+0.08%)
Dec 07, 2017	4280	4290	4210	4240	130	-40.04(-0.94%)
Dec 06, 2017	4250	4328	4250	4280	70	+25.00(+0.59%)
Dec 05, 2017	4332	4389	4255	4255	395	-185.00(-4.17%)
Dec 04, 2017	4500	4500	4368	4440	331	-9.99(-0.22%)
Dec 01, 2017	4315	4450	4266	4450	415	+124.95(+2.89%)
Nov 30, 2017	4316	4345	4280	4325	155	+9.35(+0.22%)
Nov 29, 2017	4312	4344	4275	4316	88	+15.69(+0.36%)
Nov 28, 2017	4223	4319	4223	4300	325	-20.00(-0.46%)
Nov 27, 2017	4326	4345	4304	4320	186	+0.00(+0.00%)
Nov 24, 2017	4316	4320	4275	4320	50	+18.99(+0.44%)
Nov 22, 2017	4265	4319	4250	4301	149	+40.97(+0.96%)
Nov 21, 2017	4295	4306	4258	4260	202	-10.97(-0.26%)
Nov 20, 2017	4306	4325	4248	4271	228	-41.68(-0.97%)
Nov 17, 2017	4286	4385	4280	4313	190	+31.46(+0.73%)
Nov 16, 2017	4364	4386	4255	4281	370	-59.23(-1.36%)
Nov 15, 2017	4311	4375	4303	4340	225	-14.41(-0.33%)
Nov 14, 2017	4250	4370	4250	4355	56	+63.99(+1.49%)
Nov 13, 2017	4200	4369	4200	4291	72	+89.83(+2.14%)
Nov 10, 2017	4260	4329	4201	4201	130	-89.71(-2.09%)
Nov 09, 2017	4349	4367	4275	4291	141	-89.06(-2.03%)
Nov 08, 2017	4324	4396	4324	4380	188	+69.76(+1.62%)
Nov 07, 2017	4430	4430	4301	4310	132	-113.01(-2.56%)
Nov 06, 2017	4450	4450	4332	4423	72	-6.88(-0.16%)
Nov 03, 2017	4343	4435	4343	4430	109	+81.62(+1.88%)
Nov 02, 2017	4414	4414	4330	4348	244	-46.64(-1.06%)

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.