Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2016	3438	3460	3370	3386	284	+1.00(+0.03%)
Oct 31, 2016	3368	3460	3345	3385	443	+35.40(+1.06%)
Oct 28, 2016	3399	3430	3340	3350	208	-42.40(-1.25%)
Oct 27, 2016	3511	3511	3355	3392	273	-93.00(-2.67%)
Oct 26, 2016	3550	3550	3477	3485	256	-81.00(-2.27%)
Oct 25, 2016	3525	3600	3525	3566	249	-24.00(-0.67%)
Oct 24, 2016	3534	3590	3500	3590	433	+56.49(+1.60%)
Oct 21, 2016	3533	3580	3530	3534	120	-40.49(-1.13%)
Oct 20, 2016	3506	3580	3475	3574	170	+10.00(+0.28%)
Oct 19, 2016	3481	3565	3425	3564	305	+102.78(+2.97%)
Oct 18, 2016	3529	3529	3355	3461	293	-17.45(-0.50%)
Oct 17, 2016	3524	3524	3400	3479	231	-46.27(-1.31%)
Oct 14, 2016	3440	3529	3440	3525	275	+94.94(+2.77%)
Oct 13, 2016	3510	3510	3376	3430	301	-124.00(-3.49%)
Oct 12, 2016	3565	3565	3520	3554	250	+42.02(+1.20%)
Oct 11, 2016	3575	3580	3500	3512	290	-78.02(-2.17%)
Oct 10, 2016	3521	3595	3500	3590	292	+110.86(+3.19%)
Oct 07, 2016	3510	3547	3465	3479	238	-50.86(-1.44%)
Oct 06, 2016	3520	3598	3500	3530	429	-14.00(-0.40%)
Oct 05, 2016	3463	3550	3452	3544	304	+99.00(+2.87%)
Oct 04, 2016	3467	3507	3440	3445	289	-55.00(-1.57%)
Oct 03, 2016	3432	3500	3408	3500	449	+60.00(+1.74%)
Sep 30, 2016	3380	3460	3345	3440	336	+60.00(+1.78%)
Sep 29, 2016	3372	3440	3342	3380	444	+16.00(+0.48%)
Sep 28, 2016	3290	3394	3290	3364	469	+39.66(+1.19%)
Sep 27, 2016	3288	3421	3250	3324	473	+39.34(+1.20%)
Sep 26, 2016	3300	3325	3285	3285	190	-17.12(-0.52%)
Sep 23, 2016	3339	3350	3300	3302	344	-47.85(-1.43%)
Sep 22, 2016	3339	3350	3282	3350	293	+11.97(+0.36%)
Sep 21, 2016	3290	3340	3250	3338	284	+21.49(+0.65%)
Sep 20, 2016	3345	3345	3305	3317	228	+6.51(+0.20%)
Sep 19, 2016	3281	3350	3281	3310	179	-6.99(-0.21%)
Sep 16, 2016	3310	3400	3250	3317	1,628	+134.94(+4.24%)
Sep 15, 2016	3145	3189	3130	3182	217	+71.17(+2.29%)
Sep 14, 2016	3171	3220	3100	3111	194	-60.12(-1.90%)
Sep 13, 2016	3264	3264	3163	3171	378	-131.00(-3.97%)
Sep 12, 2016	3163	3302	3150	3302	485	+138.99(+4.39%)
Sep 09, 2016	3355	3395	3163	3163	889	-204.99(-6.09%)
Sep 08, 2016	3315	3369	3265	3368	274	+38.89(+1.17%)
Sep 07, 2016	3275	3329	3216	3329	838	+54.11(+1.65%)
Sep 06, 2016	3199	3275	3160	3275	303	+62.00(+1.93%)
Sep 02, 2016	3235	3213	3213	3213	200	-13.50(-0.42%)

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.