Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2018	3765	3839	3623	3775	10,813	-14.21(-0.38%)
Jul 30, 2018	3725	3838	3712	3789	13,213	+196.08(+5.46%)
Jul 27, 2018	3767	3850	3566	3593	14,843	-240.60(-6.28%)
Jul 26, 2018	3794	3907	3751	3833	8,988	+47.36(+1.25%)
Jul 25, 2018	3723	3802	3640	3786	11,895	+80.52(+2.17%)
Jul 24, 2018	3657	3841	3648	3706	12,841	+82.41(+2.27%)
Jul 23, 2018	3714	3741	3585	3623	8,374	-34.10(-0.93%)
Jul 20, 2018	3744	3763	3571	3657	12,670	-70.10(-1.88%)
Jul 19, 2018	3609	3757	3593	3727	15,368	+68.20(+1.86%)
Jul 18, 2018	3572	3692	3386	3659	20,169	+27.47(+0.76%)
Jul 17, 2018	3581	3707	3505	3632	12,892	+6.63(+0.18%)
Jul 16, 2018	3683	3788	3464	3625	18,942	-227.33(-5.90%)
Jul 13, 2018	3840	4009	3813	3852	19,310	+2.84(+0.07%)
Jul 12, 2018	3982	3985	3713	3850	16,011	-33.15(-0.85%)
Jul 11, 2018	4080	4249	3771	3883	19,437	-347.63(-8.22%)
Jul 10, 2018	4359	4504	4153	4230	15,944	-15.16(-0.36%)
Jul 09, 2018	4031	4253	3997	4245	13,080	+312.58(+7.95%)
Jul 06, 2018	3670	3968	3633	3933	12,797	+203.66(+5.46%)
Jul 05, 2018	3817	3873	3650	3729	13,934	-31.26(-0.83%)
Jul 03, 2018		3760	3760	3760	0	+131.66(+3.63%)
Jul 02, 2018	3752	3752	3538	3629	17,277	-217.86(-5.66%)
Jun 29, 2018		4063	3836	3847	12,825	+34.10(+0.89%)
Jun 28, 2018	3886	3922	3688	3813	13,936	-8.52(-0.22%)
Jun 27, 2018	3815	4068	3812	3821	20,961	+157.24(+4.29%)
Jun 26, 2018	3519	3737	3418	3664	23,641	+215.02(+6.23%)
Jun 25, 2018	3730	3777	3398	3449	23,765	-302.17(-8.06%)
Jun 22, 2018	3763	3871	3706	3751	14,270	+335.32(+9.82%)
Jun 21, 2018	3613	3660	3379	3416	17,415	-296.48(-7.99%)
Jun 20, 2018	3645	3737	3522	3712	18,325	+175.24(+4.95%)
Jun 19, 2018	3297	3580	3248	3537	9,888	+92.82(+2.70%)
Jun 18, 2018	3242	3572	3235	3444	17,109	+215.97(+6.69%)
Jun 15, 2018		3528	3209	3228	18,528	-300.27(-8.51%)
Jun 14, 2018	3725	3794	3515	3528	14,587	-128.82(-3.52%)
Jun 13, 2018	3628	3734	3557	3657	8,614	-11.37(-0.31%)
Jun 12, 2018	3707	3813	3616	3669	10,807	-41.68(-1.12%)
Jun 11, 2018	3573	3772	3555	3710	9,248	+70.10(+1.93%)
Jun 08, 2018	3670	3714	3495	3640	13,274	-50.21(-1.36%)
Jun 07, 2018	3490	3732	3476	3690	16,937	+279.44(+8.19%)
Jun 06, 2018			3298	3411	14,188	+7.57(+0.22%)
Jun 05, 2018	3315	3500	3286	3403	14,968	-34.10(-0.99%)
Jun 04, 2018	3738	3790	3362	3437	19,394	-253.85(-6.88%)
Jun 01, 2018	3693	3835	3568	3691	13,043	-13.26(-0.36%)
May 31, 2018	3684	3968	3678	3705	12,750	-103.25(-2.71%)
May 30, 2018	3482	3844	3476	3808	20,384	+401.62(+11.79%)
May 29, 2018	3254	3483	3248	3406	18,525	+35.05(+1.04%)
May 25, 2018		3371	3371	3371	0	-366.58(-9.81%)
May 24, 2018	3690	3834	3622	3738	14,241	-159.13(-4.08%)
May 23, 2018	3909	3974	3680	3897	16,795	-69.15(-1.74%)
May 22, 2018	4328	4452	3905	3966	20,645	-314.48(-7.35%)
May 21, 2018	4111	4284	4051	4281	13,287	+257.65(+6.40%)
May 18, 2018	4095	4143	3959	4023	11,115	-92.83(-2.26%)
May 17, 2018	3835	4143	3827	4116	14,879	+341.95(+9.06%)
May 16, 2018	3653	3794	3599	3774	8,228	+75.78(+2.05%)
May 15, 2018	3645	3712	3519	3698	7,390	+44.52(+1.22%)
May 14, 2018	3580	3674	3563	3653	8,432	+134.50(+3.82%)
May 11, 2018	3592	3645	3483	3519	9,266	-85.25(-2.37%)
May 10, 2018	3594	3652	3490	3604	11,810	+45.47(+1.28%)
May 09, 2018	3529	3719	3510	3559	22,294	+186.60(+5.53%)
May 08, 2018	3164	3373	2928	3372	29,083	+188.50(+5.92%)
May 07, 2018	3221	3448	3162	3184	19,461	+63.47(+2.03%)
May 04, 2018	2960	3143	2939	3120	10,556	+160.08(+5.41%)
May 03, 2018	3054	3083	2868	2960	14,042	-157.24(-5.04%)
May 02, 2018	2990	3193	2990	3117	11,640	+81.46(+2.68%)
May 01, 2018	2993	3056	2905	3036	12,371	-37.89(-1.23%)
Apr 30, 2018	2939	3165	2936	3074	14,916	+96.62(+3.25%)
Apr 27, 2018	3093	3115	2955	2977	12,536	-169.56(-5.39%)
Apr 26, 2018	3073	3153	2996	3147	14,040	+115.56(+3.81%)
Apr 25, 2018	2906	3038	2832	3031	12,628	+113.67(+3.90%)
Apr 24, 2018	3040	3144	2832	2917	18,141	-106.09(-3.51%)
Apr 23, 2018	2882	3030	2827	3024	13,086	+58.73(+1.98%)
Apr 20, 2018	2914	3008	2848	2965	10,917	-33.15(-1.11%)
Apr 19, 2018	3039	3109	2939	2998	16,078	-17.05(-0.57%)
Apr 18, 2018	2858	3124	2842	3015	26,046	+252.91(+9.16%)
Apr 17, 2018	2709	2794	2657	2762	13,020	+55.88(+2.06%)
Apr 16, 2018	2652	2753	2577	2706	14,205	+55.89(+2.11%)
Apr 13, 2018	2557	2704	2535	2650	10,240	+131.66(+5.23%)
Apr 12, 2018	2511	2567	2429	2519	10,327	-21.78(-0.86%)
Apr 11, 2018	2419	2583	2395	2540	15,537	+127.87(+5.30%)
Apr 10, 2018	2263	2461	2245	2413	27,125	+275.65(+12.90%)
Apr 09, 2018	2207	2248	2131	2137	22,905	+5.68(+0.27%)
Apr 06, 2018	2267	2313	2005	2131	31,260	-187.55(-8.09%)
Apr 05, 2018	2149	2363	2149	2319	23,774	+183.76(+8.61%)
Apr 04, 2018	2001	2139	1972	2135	18,469	-0.95(-0.04%)
Apr 03, 2018	2076	2138	1948	2136	21,575	+104.20(+5.13%)
Apr 02, 2018	2203	2213	1905	2032	38,353	-226.39(-10.03%)
Mar 29, 2018		2258	2258	2258	0	+172.40(+8.27%)
Mar 28, 2018	2154	2208	2055	2086	14,046	-41.68(-1.96%)
Mar 27, 2018	2302	2321	2084	2127	12,750	-165.77(-7.23%)
Mar 26, 2018	2230	2294	2123	2293	13,558	+124.09(+5.72%)
Mar 23, 2018	2241	2366	2155	2169	13,391	-11.37(-0.52%)
Mar 22, 2018	2244	2299	2172	2181	10,502	-148.71(-6.38%)
Mar 21, 2018	2117	2353	2094	2329	23,080	+257.65(+12.44%)
Mar 20, 2018	2037	2115	2029	2072	12,949	+93.77(+4.74%)
Mar 19, 2018	2106	2111	1932	1978	17,471	-161.98(-7.57%)
Mar 16, 2018	2072	2179	2032	2140	10,937	+73.89(+3.58%)
Mar 15, 2018	2172	2227	2025	2066	16,473	-89.99(-4.17%)
Mar 14, 2018	2216	2219	2133	2156	8,533	-15.15(-0.70%)
Mar 13, 2018	2204	2276	2146	2171	8,890	-36.95(-1.67%)
Mar 12, 2018	2167	2259	2134	2208	11,336	+8.53(+0.39%)
Mar 09, 2018	2112	2208	2112	2199	11,347	+135.45(+6.56%)
Mar 08, 2018	2087	2112	2007	2064	9,370	-13.26(-0.64%)
Mar 07, 2018		2186	2017	2077	11,738	-64.41(-3.01%)
Mar 06, 2018	2233	2255	2123	2142	10,423	-63.46(-2.88%)
Mar 05, 2018	2047	2242	2041	2205	15,762	+115.56(+5.53%)
Mar 02, 2018	1900	2096	1855	2090	13,092	+126.93(+6.47%)
Mar 01, 2018	1899	2027	1899	1963	11,463	+60.62(+3.19%)
Feb 28, 2018	2109	2152	1899	1902	15,071	-161.03(-7.81%)
Feb 27, 2018	2198	2263	2063	2063	14,086	-164.82(-7.40%)
Feb 26, 2018	2212	2273	2164	2228	11,344	+31.26(+1.42%)
Feb 23, 2018	2064	2197	2060	2197	12,194	+168.61(+8.31%)
Feb 22, 2018				2028	13,993	+116.51(+6.10%)
Feb 21, 2018	2013	2086	1907	1912	14,181	-144.93(-7.05%)
Feb 20, 2018	2085	2150	2020	2056	14,574	-18.00(-0.87%)
Feb 16, 2018		2074	2074	2074	0	-31.26(-1.48%)
Feb 15, 2018	2101	2123	1969	2106	12,867	+10.42(+0.50%)
Feb 14, 2018	1797	2106	1797	2095	13,809	+211.24(+11.21%)
Feb 13, 2018	1885	1945	1854	1884	13,436	-77.68(-3.96%)
Feb 12, 2018	1876	2011	1876	1962	19,398	+140.19(+7.70%)
Feb 09, 2018	1863	1872	1590	1822	30,633	+12.32(+0.68%)
Feb 08, 2018	2091	2135	1806	1809	26,960	-255.75(-12.39%)
Feb 07, 2018	2295	2348	2060	2065	17,799	-215.02(-9.43%)
Feb 06, 2018	2081	2316	2026	2280	14,418	+56.07(+2.52%)
Feb 05, 2018	2351	2415	2133	2224	17,200	-208.58(-8.57%)
Feb 02, 2018	2655	2678	2401	2432	20,032	-352.37(-12.65%)
Feb 01, 2018	2759	2848	2684	2785	11,570	+37.89(+1.38%)
Jan 31, 2018	2748	2812	2671	2747	10,579	-15.15(-0.55%)
Jan 30, 2018	2952	2979	2715	2762	18,779	-324.90(-10.52%)
Jan 29, 2018	3173	3251	3068	3087	9,658	-174.29(-5.34%)
Jan 26, 2018	3268	3308	3205	3261	4,377	+29.36(+0.91%)
Jan 25, 2018	3512	3512	3196	3232	8,944	-216.91(-6.29%)
Jan 24, 2018	3486	3572	3367	3449	7,683	-36.94(-1.06%)
Jan 23, 2018	3522	3528	3360	3486	10,256	+11.36(+0.33%)
Jan 22, 2018	3171	3474	3171	3474	8,493	+272.80(+8.52%)
Jan 19, 2018	3157	3210	3116	3202	8,494	-37.89(-1.17%)
Jan 18, 2018	3341	3366	3178	3240	7,312	-123.13(-3.66%)
Jan 17, 2018	3291	3441	3213	3363	8,022	+83.35(+2.54%)
Jan 16, 2018	3480	3511	3266	3279	11,375	-183.76(-5.31%)
Jan 12, 2018		3463	3463	3463	0	+80.51(+2.38%)
Jan 11, 2018	3215	3495	3183	3383	13,852	+219.76(+6.95%)
Jan 10, 2018	3258	3294	3153	3163	5,592	-53.04(-1.65%)
Jan 09, 2018	3253	3298	3190	3216	6,402	-15.16(-0.47%)
Jan 08, 2018	3178	3236	3086	3231	4,926	+56.83(+1.79%)
Jan 05, 2018	3175	3199	3084	3174	6,529	-64.41(-1.99%)
Jan 04, 2018	3212	3258	3084	3239	9,011	+52.10(+1.64%)
Jan 03, 2018	3150	3255	3126	3186	7,733	+94.72(+3.06%)
Jan 02, 2018	2957	3096	2935	3092	7,543	+216.92(+7.55%)
Dec 29, 2017		2875	2875	2875	0	-87.15(-2.94%)
Dec 28, 2017	2898	2974	2874	2962	4,827	+65.36(+2.26%)
Dec 27, 2017	2955	2967	2877	2897	6,546	-75.78(-2.55%)
Dec 26, 2017	2825	2976	2791	2972	10,067	+183.76(+6.59%)
Dec 22, 2017	2763	2859	2702	2789	9,797	+45.47(+1.66%)
Dec 21, 2017	2510	2762	2500	2743	11,161	+207.44(+8.18%)
Dec 20, 2017	2388	2544	2344	2536	7,927	+173.35(+7.34%)
Dec 19, 2017	2369	2450	2337	2362	5,402	+15.15(+0.65%)
Dec 18, 2017	2260	2390	2250	2347	8,341	+127.88(+5.76%)
Dec 15, 2017	2316	2333	2213	2219	9,977	-67.26(-2.94%)
Dec 14, 2017	2321	2405	2283	2287	7,331	-75.77(-3.21%)
Dec 13, 2017	2469	2469	2343	2362	8,184	-71.05(-2.92%)
Dec 12, 2017	2581	2584	2411	2433	6,710	-112.72(-4.43%)
Dec 11, 2017	2453	2601	2453	2546	4,960	+98.52(+4.03%)
Dec 08, 2017	2445	2524	2381	2448	7,601	+89.98(+3.82%)
Dec 07, 2017	2312	2391	2277	2358	6,693	+51.15(+2.22%)
Dec 06, 2017	2463	2478	2299	2306	12,081	-227.33(-8.97%)
Dec 05, 2017	2594	2654	2526	2534	6,125	-74.83(-2.87%)
Dec 04, 2017	2683	2823	2584	2609	7,839	-107.04(-3.94%)
Dec 01, 2017	2652	2820	2645	2716	12,729	+155.35(+6.07%)
Nov 30, 2017	2442	2621	2442	2560	13,040	+176.18(+7.39%)
Nov 29, 2017	2340	2444	2293	2384	8,684	+31.26(+1.33%)
Nov 28, 2017	2292	2379	2263	2353	7,534	+43.57(+1.89%)
Nov 27, 2017		2487	2300	2309	9,223	-178.08(-7.16%)
Nov 24, 2017	2543	2550	2471	2487	5,661	+14.21(+0.57%)
Nov 22, 2017	2449	2492	2412	2473	11,732	+116.51(+4.94%)
Nov 21, 2017	2363	2433	2312	2357	9,218	+19.89(+0.85%)
Nov 20, 2017	2361	2372	2245	2337	8,786	-80.51(-3.33%)
Nov 17, 2017	2345	2436	2327	2417	10,542	+133.56(+5.85%)
Nov 16, 2017	2269	2328	2215	2284	9,251	+19.89(+0.88%)
Nov 15, 2017	2274	2308	2195	2264	12,446	-89.04(-3.78%)
Nov 14, 2017	2581	2591	2345	2353	18,235	-274.70(-10.45%)
Nov 13, 2017	2761	2792	2624	2628	8,646	-138.29(-5.00%)
Nov 10, 2017	2773	2858	2684	2766	10,227	-26.52(-0.95%)
Nov 09, 2017	2632	2804	2622	2792	12,925	+115.56(+4.32%)
Nov 08, 2017	2753	2799	2612	2677	14,055	-145.88(-5.17%)
Nov 07, 2017	2852	2857	2757	2823	8,962	-27.47(-0.96%)
Nov 06, 2017	2564	2852	2564	2850	19,199	+316.38(+12.49%)
Nov 03, 2017	2433	2589	2393	2534	12,113	+99.46(+4.09%)
Nov 02, 2017	2488	2528	2353	2434	11,555	-80.52(-3.20%)
Nov 01, 2017	2376	2549	2368	2515	18,354	+198.92(+8.59%)
Oct 31, 2017	2201	2338	2169	2316	10,464	+104.20(+4.71%)
Oct 30, 2017		2258	2150	2212	11,189	+72.93(+3.41%)
Oct 27, 2017	1915	2150	1897	2139	13,850	+172.40(+8.77%)
Oct 26, 2017	1929	1967	1833	1966	8,827	+29.36(+1.52%)
Oct 25, 2017	1966	1985	1858	1937	9,779	-46.41(-2.34%)
Oct 24, 2017	2010	2050	1946	1983	9,300	-6.63(-0.33%)
Oct 23, 2017	2143	2170	1982	1990	12,894	-146.82(-6.87%)
Oct 20, 2017	2091	2154	2088	2137	5,396	+29.36(+1.39%)
Oct 19, 2017	2102	2147	2070	2108	9,209	-44.52(-2.07%)
Oct 18, 2017	2231	2276	2151	2152	10,013	-54.94(-2.49%)
Oct 17, 2017	2188	2247	2137	2207	6,402	+10.42(+0.47%)
Oct 16, 2017	2237	2273	2181	2197	9,753	+0.95(+0.04%)
Oct 13, 2017	2267	2283	2188	2196	10,005	-20.84(-0.94%)
Oct 12, 2017	2154	2225	2108	2217	8,381	-33.15(-1.47%)
Oct 11, 2017	2218	2251	2147	2250	6,013	+42.62(+1.93%)
Oct 10, 2017	2295	2319	2197	2207	8,238	-10.42(-0.47%)
Oct 09, 2017	2210	2239	2173	2217	4,521	+18.00(+0.82%)
Oct 06, 2017	2264	2294	2177	2199	10,033	-151.56(-6.45%)
Oct 05, 2017	2306	2383	2304	2351	7,035	+52.10(+2.27%)
Oct 04, 2017	2336	2384	2261	2299	9,973	-39.78(-1.70%)
Oct 03, 2017	2315	2356	2287	2339	5,502	-0.95(-0.04%)
Oct 02, 2017	2181	2342	2131	2340	11,709	+35.99(+1.56%)
Sep 29, 2017	2294	2336	2243	2304	8,392	-35.99(-1.54%)
Sep 28, 2017	2381	2426	2257	2340	10,571	-23.68(-1.00%)
Sep 27, 2017	2334	2363	2211	2363	14,808	+55.89(+2.42%)
Sep 26, 2017	2229	2319	2199	2307	12,190	+23.68(+1.04%)
Sep 25, 2017	2153	2291	2153	2284	19,911	+182.81(+8.70%)
Sep 22, 2017	2054	2131	2044	2101	11,045	+20.84(+1.00%)
Sep 21, 2017	2050	2081	2003	2080	10,160	+14.21(+0.69%)
Sep 20, 2017	1970	2107	1970	2066	26,948	+119.35(+6.13%)
Sep 19, 2017	1947	1967	1908	1947	10,699	+15.15(+0.78%)
Sep 18, 2017	1864	1937	1854	1931	13,281	+49.26(+2.62%)
Sep 15, 2017	1886	1897	1826	1882	11,145	+8.53(+0.46%)
Sep 14, 2017	1895	1956	1828	1874	20,981	+27.47(+1.49%)
Sep 13, 2017	1732	1880	1732	1846	27,481	+143.97(+8.46%)
Sep 12, 2017	1606	1753	1606	1702	25,743	+103.25(+6.46%)
Sep 11, 2017	1563	1629	1555	1599	12,838	+42.63(+2.74%)
Sep 08, 2017	1679	1693	1506	1556	32,172	-142.09(-8.37%)
Sep 07, 2017	1708	1725	1634	1698	12,574	-32.20(-1.86%)
Sep 06, 2017	1679	1765	1679	1731	13,772	+78.62(+4.76%)
Sep 05, 2017	1723	1743	1603	1652	17,096	-26.53(-1.58%)
Sep 01, 2017	1606	1690	1568	1678	19,035	+72.94(+4.54%)
Aug 31, 2017	1557	1625	1542	1606	26,338	+80.51(+5.28%)
Aug 30, 2017	1480	1550	1447	1525	14,994	+13.27(+0.88%)
Aug 29, 2017	1471	1522	1427	1512	21,272	-4.74(-0.31%)
Aug 28, 2017	1560	1577	1462	1517	23,709	-29.36(-1.90%)
Aug 25, 2017	1552	1568	1532	1546	10,305	+7.57(+0.49%)
Aug 24, 2017	1506	1556	1496	1538	16,407	+11.37(+0.74%)
Aug 23, 2017	1463	1560	1445	1527	18,257	+46.41(+3.13%)
Aug 22, 2017	1467	1499	1461	1481	16,407	+36.00(+2.49%)
Aug 21, 2017	1482	1501	1425	1445	18,529	-56.83(-3.79%)
Aug 18, 2017	1460	1536	1429	1501	18,713	+49.25(+3.39%)
Aug 17, 2017	1493	1570	1447	1452	26,588	-63.46(-4.19%)
Aug 16, 2017	1596	1624	1497	1516	22,934	-69.15(-4.36%)
Aug 15, 2017	1597	1598	1528	1585	21,409	-21.79(-1.36%)
Aug 14, 2017	1672	1693	1596	1606	15,561	-57.78(-3.47%)
Aug 11, 2017	1646	1678	1610	1664	17,074	+9.47(+0.57%)
Aug 10, 2017	1761	1790	1645	1655	24,500	-70.09(-4.06%)
Aug 09, 2017	1724	1781	1690	1725	12,869	+17.05(+1.00%)
Aug 08, 2017	1691	1793	1668	1708	18,119	-5.68(-0.33%)
Aug 07, 2017	1769	1775	1677	1714	16,264	-92.83(-5.14%)
Aug 04, 2017	1709	1817	1688	1806	20,849	+118.40(+7.01%)
Aug 03, 2017	1903	1903	1671	1688	44,073	-202.70(-10.72%)
Aug 02, 2017	1965	1966	1811	1891	23,469	-108.94(-5.45%)

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.