Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	1150	1208	1150	1164	29,490	+3.86(+0.33%)
May 30, 2017	1146	1167	1137	1160	23,935	+24.64(+2.17%)
May 26, 2017	1140	1154	1129	1135	16,498	+2.18(+0.19%)
May 25, 2017	1120	1143	1109	1133	24,778	-1.45(-0.13%)
May 24, 2017	1135	1152	1123	1135	20,926	-2.66(-0.23%)
May 23, 2017	1141	1164	1132	1137	25,284	-10.87(-0.95%)
May 22, 2017	1168	1170	1144	1148	31,065	-27.30(-2.32%)
May 19, 2017	1183	1184	1154	1176	36,195	-14.98(-1.26%)
May 18, 2017	1211	1221	1176	1190	47,704	-12.32(-1.02%)
May 17, 2017	1171	1207	1152	1203	53,367	+89.87(+8.08%)
May 16, 2017	1107	1138	1105	1113	29,236	-2.42(-0.22%)
May 15, 2017	1130	1130	1099	1115	19,478	-25.36(-2.22%)
May 12, 2017	1137	1150	1132	1141	22,658	+18.12(+1.61%)
May 11, 2017	1114	1154	1112	1123	35,059	+21.74(+1.97%)
May 10, 2017	1129	1132	1098	1101	27,354	-19.09(-1.70%)
May 09, 2017	1116	1135	1110	1120	31,738	+0.49(+0.04%)
May 08, 2017	1114	1135	1107	1119	28,793	+12.56(+1.13%)
May 05, 2017	1114	1141	1106	1107	27,856	-20.54(-1.82%)
May 04, 2017	1114	1152	1112	1127	36,390	+6.28(+0.56%)
May 03, 2017	1118	1137	1112	1121	41,037	+19.33(+1.75%)
May 02, 2017	1084	1113	1075	1102	35,691	+15.94(+1.47%)
May 01, 2017	1090	1111	1076	1086	25,855	-18.84(-1.71%)
Apr 28, 2017	1062	1105	1061	1105	53,424	+42.28(+3.98%)
Apr 27, 2017	1051	1073	1044	1062	21,548	+2.17(+0.20%)
Apr 26, 2017	1081	1081	1042	1060	41,805	-18.36(-1.70%)
Apr 25, 2017	1080	1082	1063	1079	32,138	-30.68(-2.77%)
Apr 24, 2017	1107	1121	1100	1109	39,616	-44.93(-3.89%)
Apr 21, 2017	1153	1165	1145	1154	45,168	+9.18(+0.80%)
Apr 20, 2017	1175	1181	1142	1145	44,211	-44.45(-3.74%)
Apr 19, 2017	1194	1197	1160	1190	49,152	-14.25(-1.18%)
Apr 18, 2017	1219	1234	1200	1204	34,718	-0.73(-0.06%)
Apr 17, 2017	1237	1249	1203	1204	23,977	-43.72(-3.50%)
Apr 13, 2017	1216	1249	1204	1248	37,808	+37.68(+3.11%)
Apr 12, 2017	1172	1215	1172	1211	48,567	+46.14(+3.96%)
Apr 11, 2017	1206	1212	1164	1164	50,959	-29.23(-2.45%)
Apr 10, 2017	1200	1210	1166	1194	47,312	-7.25(-0.60%)
Apr 07, 2017	1210	1221	1188	1201	36,624	+0.49(+0.04%)
Apr 06, 2017	1229	1247	1198	1200	33,386	-33.34(-2.70%)
Apr 05, 2017	1167	1240	1154	1234	44,147	+42.52(+3.57%)
Apr 04, 2017	1193	1206	1176	1191	21,556	+2.65(+0.22%)
Apr 03, 2017	1140	1198	1137	1189	35,136	+37.93(+3.30%)
Mar 31, 2017	1155	1166	1136	1151	25,249	-7.25(-0.63%)
Mar 30, 2017	1184	1184	1155	1158	34,789	-26.33(-2.22%)
Mar 29, 2017	1199	1210	1178	1184	13,428	-12.56(-1.05%)
Mar 28, 2017	1238	1241	1194	1197	31,670	-27.30(-2.23%)
Mar 27, 2017	1280	1289	1217	1224	32,951	-7.97(-0.65%)
Mar 24, 2017	1221	1250	1206	1232	46,171	-4.35(-0.35%)
Mar 23, 2017	1255	1267	1210	1236	34,951	-21.74(-1.73%)
Mar 22, 2017	1265	1291	1248	1258	56,615	+1.45(+0.12%)
Mar 21, 2017	1144	1259	1141	1257	79,059	+94.61(+8.14%)
Mar 20, 2017	1148	1170	1144	1162	23,483	+16.52(+1.44%)
Mar 17, 2017	1150	1173	1138	1146	20,649	-12.81(-1.11%)
Mar 16, 2017	1150	1167	1143	1158	26,110	-6.04(-0.52%)
Mar 15, 2017	1202	1210	1156	1164	35,822	-57.49(-4.71%)
Mar 14, 2017	1217	1247	1215	1222	33,013	+19.81(+1.65%)
Mar 13, 2017	1217	1220	1189	1202	32,205	-9.67(-0.80%)
Mar 10, 2017	1201	1240	1201	1212	33,430	-15.70(-1.28%)
Mar 09, 2017	1216	1239	1197	1227	36,895	+14.74(+1.22%)
Mar 08, 2017	1176	1215	1168	1213	35,295	+23.19(+1.95%)
Mar 07, 2017	1173	1193	1165	1190	35,431	+23.19(+1.99%)
Mar 06, 2017	1163	1183	1159	1166	35,605	+22.95(+2.01%)
Mar 03, 2017	1138	1160	1123	1143	39,895	+5.07(+0.45%)
Mar 02, 2017	1103	1142	1103	1138	34,740	+36.00(+3.27%)
Mar 01, 2017	1120	1123	1091	1102	42,814	-65.23(-5.59%)
Feb 28, 2017	1129	1168	1129	1168	38,668	+51.70(+4.63%)
Feb 27, 2017	1155	1159	1116	1116	21,749	-33.10(-2.88%)
Feb 24, 2017	1179	1182	1149	1149	21,400	+2.90(+0.25%)
Feb 23, 2017	1116	1171	1116	1146	40,105	+20.54(+1.82%)
Feb 22, 2017	1117	1134	1116	1126	14,601	+13.28(+1.19%)
Feb 21, 2017	1131	1131	1109	1112	21,131	-25.12(-2.21%)
Feb 17, 2017		1137	1137	1137	0	+0.48(+0.04%)
Feb 16, 2017	1129	1160	1124	1137	37,845	+8.94(+0.79%)
Feb 15, 2017	1162	1163	1122	1128	29,755	-19.33(-1.68%)
Feb 14, 2017	1169	1176	1143	1147	29,271	-11.59(-1.00%)
Feb 13, 2017	1147	1164	1136	1159	29,751	-8.22(-0.70%)
Feb 10, 2017	1172	1187	1157	1167	28,485	-28.74(-2.40%)
Feb 09, 2017	1241	1241	1186	1196	50,009	-52.42(-4.20%)
Feb 08, 2017	1258	1277	1242	1248	39,599	+6.76(+0.54%)
Feb 07, 2017	1224	1254	1209	1241	37,067	+15.46(+1.26%)
Feb 06, 2017	1211	1236	1201	1226	33,053	+26.57(+2.22%)
Feb 03, 2017	1224	1236	1196	1199	39,062	-57.01(-4.54%)
Feb 02, 2017	1242	1264	1232	1256	26,439	+11.84(+0.95%)
Feb 01, 2017	1216	1258	1199	1245	32,958	-0.97(-0.08%)
Jan 31, 2017	1283	1293	1235	1246	37,068	-24.64(-1.94%)
Jan 30, 2017	1246	1297	1246	1270	40,463	+50.73(+4.16%)
Jan 27, 2017	1205	1234	1197	1219	30,986	+13.77(+1.14%)
Jan 26, 2017	1190	1213	1186	1206	35,743	+13.53(+1.13%)
Jan 25, 2017	1199	1200	1184	1192	45,477	-37.93(-3.08%)
Jan 24, 2017	1271	1277	1218	1230	40,070	-56.04(-4.36%)
Jan 23, 2017	1283	1308	1264	1286	58,638	+13.04(+1.02%)
Jan 20, 2017	1277	1288	1258	1273	51,513	-18.60(-1.44%)
Jan 19, 2017	1253	1306	1244	1292	55,791	+29.96(+2.37%)
Jan 18, 2017	1263	1285	1258	1262	53,150	-11.84(-0.93%)
Jan 17, 2017	1240	1280	1240	1274	56,354	+50.01(+4.09%)
Jan 13, 2017		1224	1224	1224	0	-26.09(-2.09%)

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.