Date	Open	High	Low	Close	Volume	Change (%)
Mar 29, 2018		4265	4265	4265	0	+75.01(+1.79%)
Mar 28, 2018	4172	4190	4130	4190	428	+6.05(+0.14%)
Mar 27, 2018	4110	4190	4090	4184	223	+75.29(+1.83%)
Mar 26, 2018	4140	4150	4074	4109	262	+5.07(+0.12%)
Mar 23, 2018	4085	4128	4082	4104	401	+18.57(+0.45%)
Mar 22, 2018	4091	4120	4070	4085	278	-14.29(-0.35%)
Mar 21, 2018	4038	4120	4023	4099	244	+49.30(+1.22%)
Mar 20, 2018	4023	4067	4020	4050	134	+36.99(+0.92%)
Mar 19, 2018	4100	4108	4000	4013	359	-107.32(-2.60%)
Mar 16, 2018	4080	4120	4000	4120	1,697	+76.43(+1.89%)
Mar 15, 2018	3987	4057	3987	4044	209	+51.84(+1.30%)
Mar 14, 2018	4062	4075	3992	3992	1,219	-62.91(-1.55%)
Mar 13, 2018	4088	4088	4025	4055	267	-5.03(-0.12%)
Mar 12, 2018	4058	4099	4000	4060	157	+0.01(+0.00%)
Mar 09, 2018	4048	4088	4020	4060	176	+25.09(+0.62%)
Mar 08, 2018	4036	4093	4003	4035	147	-1.85(-0.05%)
Mar 07, 2018		4094		4037	384	+11.73(+0.29%)
Mar 06, 2018	4013	4070	3994	4025	181	+35.02(+0.88%)
Mar 05, 2018	4010	4055	3975	3990	756	-29.26(-0.73%)
Mar 02, 2018	4000	4099	4000	4019	238	-41.65(-1.03%)
Mar 01, 2018	4070	4199	4053	4061	355	+8.91(+0.22%)
Feb 28, 2018	4134	4156	4052	4052	107	-71.14(-1.73%)
Feb 27, 2018	4100	4182	4070	4123	271	+18.14(+0.44%)
Feb 26, 2018	4056	4125	4050	4105	289	+54.97(+1.36%)
Feb 23, 2018	4010	4075	4010	4050	232	+5.06(+0.13%)
Feb 22, 2018	4118	4118	3966	4045	389	-73.93(-1.79%)
Feb 21, 2018	4125	4180	4062	4119	138	-1.10(-0.03%)
Feb 20, 2018	4141	4160	4075	4120	220	-23.89(-0.58%)
Feb 16, 2018		4144	4144	4144	0	+126.52(+3.15%)
Feb 15, 2018	4030	4100	4005	4017	119	+12.37(+0.31%)
Feb 14, 2018	4035	4056	4000	4005	250	-16.24(-0.40%)
Feb 13, 2018	4165	4165	3986	4021	300	-123.76(-2.99%)
Feb 12, 2018	4100	4150	3990	4145	509	+115.00(+2.85%)
Feb 09, 2018	4350	4350	4030	4030	545	-175.00(-4.16%)
Feb 08, 2018	4230	4269	4145	4205	225	-14.98(-0.35%)
Feb 07, 2018	4179	4245	4179	4220	308	+49.98(+1.20%)
Feb 06, 2018	4182	4203	4110	4170	443	-50.24(-1.19%)
Feb 05, 2018	4262	4300	4200	4220	123	-69.55(-1.62%)
Feb 02, 2018	4300	4340	4215	4290	232	+33.78(+0.79%)
Feb 01, 2018	4327	4350	4256	4256	89	-79.99(-1.84%)
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%)

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.