Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	1928	1935	1896	1912	452,346	-9.48(-0.49%)
Jan 30, 2018	1907	1920	1900	1922	382,206	-7.70(-0.40%)
Jan 29, 2018	1943	1960	1921	1929	449,036	-21.25(-1.09%)
Jan 26, 2018	1961	1965	1945	1950	380,498	+0.81(+0.04%)
Jan 25, 2018	1967	1975	1945	1950	330,213	-5.57(-0.28%)
Jan 24, 2018	1978	1985	1943	1955	405,227	-7.70(-0.39%)
Jan 23, 2018	1928	1969	1925	1963	472,004	+47.17(+2.46%)
Jan 22, 2018	1910	1927	1901	1916	397,820	+5.56(+0.29%)
Jan 19, 2018	1931	1934	1901	1910	634,513	-16.50(-0.86%)
Jan 18, 2018	1949	1957	1926	1927	398,583	-23.19(-1.19%)
Jan 17, 2018	1928	1959	1919	1950	516,051	+30.43(+1.59%)
Jan 16, 2018	1931	1950	1915	1919	604,885	+0.07(+0.00%)
Jan 12, 2018		1919	1919	1919	0	+26.30(+1.39%)
Jan 11, 2018	1880	1901	1878	1893	385,893	+20.19(+1.08%)
Jan 10, 2018		1874		1873	274,373	+7.62(+0.41%)
Jan 09, 2018	1863	1877	1858	1865	369,616	+13.48(+0.73%)
Jan 08, 2018	1827	1875	1825	1852	556,178	+28.27(+1.55%)
Jan 05, 2018	1820	1826	1806	1824	358,593	+16.29(+0.90%)
Jan 04, 2018	1839	1849	1802	1807	592,377	-16.91(-0.93%)
Jan 03, 2018	1790	1829	1785	1824	525,540	+39.41(+2.21%)
Jan 02, 2018	1750	1791	1744	1785	475,542	+47.01(+2.71%)
Dec 29, 2017		1738	1738	1738	0	-26.35(-1.49%)
Dec 28, 2017	1758	1765	1754	1764	168,893	+6.21(+0.35%)
Dec 27, 2017	1754	1762	1749	1758	222,577	+2.56(+0.15%)
Dec 26, 2017	1772	1775	1753	1755	231,979	-19.94(-1.12%)
Dec 22, 2017	1778	1786	1773	1775	215,291	-3.53(-0.20%)
Dec 21, 2017	1775	1789	1773	1779	246,562	+4.79(+0.27%)
Dec 20, 2017	1783	1787	1771	1774	406,693	-6.62(-0.37%)
Dec 19, 2017	1783	1794	1769	1781	381,957	-0.73(-0.04%)
Dec 18, 2017	1777	1787	1768	1781	392,902	+21.35(+1.21%)
Dec 15, 2017	1770	1776	1758	1760	610,711	-0.92(-0.05%)
Dec 14, 2017	1745	1769	1743	1761	459,002	+18.31(+1.05%)
Dec 13, 2017	1732	1746	1725	1743	385,139	+18.89(+1.10%)
Dec 12, 2017	1715	1733	1714	1724	457,244	+8.20(+0.48%)
Dec 11, 2017	1721	1733	1713	1716	325,541	-4.32(-0.25%)
Dec 08, 2017	1730	1740	1716	1720	385,822	+0.22(+0.01%)
Dec 07, 2017	1706	1722	1690	1720	504,233	+0.58(+0.03%)
Dec 06, 2017	1717	1727	1702	1719	396,960	-5.84(-0.34%)
Dec 05, 2017	1726	1741	1721	1725	380,793	+1.64(+0.10%)
Dec 04, 2017	1740	1748	1721	1723	502,797	-12.06(-0.69%)
Dec 01, 2017	1727	1736	1715	1735	397,707	-4.41(-0.25%)
Nov 30, 2017	1741	1750	1730	1740	443,668	+5.26(+0.30%)
Nov 29, 2017	1753	1753	1718	1734	539,707	-17.57(-1.00%)
Nov 28, 2017	1763	1767	1750	1752	352,472	-11.38(-0.65%)
Nov 27, 2017	1760	1777	1746	1763	443,250	+4.98(+0.28%)
Nov 24, 2017	1758	1766	1754	1758	186,646	-0.77(-0.04%)
Nov 22, 2017	1772	1775	1756	1759	369,360	-7.48(-0.42%)
Nov 21, 2017	1767	1771	1758	1767	539,715	+12.65(+0.72%)
Nov 20, 2017	1751	1773	1748	1754	513,268	+6.80(+0.39%)
Nov 17, 2017	1731	1750	1727	1747	504,362	+15.57(+0.90%)
Nov 16, 2017	1736	1742	1727	1732	522,372	+4.87(+0.28%)
Nov 15, 2017	1716	1730	1706	1727	525,403	+7.28(+0.42%)
Nov 14, 2017	1710	1728	1710	1720	525,354	-2.65(-0.15%)
Nov 13, 2017	1688	1722	1683	1722	507,191	+24.90(+1.47%)
Nov 10, 2017	1700	1710	1683	1697	725,525	-5.89(-0.35%)
Nov 09, 2017	1657	1707	1640	1703	1,241,546	+42.03(+2.53%)
Nov 08, 2017	1650	1670	1631	1661	1,332,378	+15.39(+0.94%)
Nov 07, 2017	1747	1748	1638	1646	3,322,671	-257.28(-13.52%)
Nov 06, 2017	1886	1905	1876	1903	1,015,891	+8.51(+0.45%)
Nov 03, 2017	1914	1917	1894	1894	484,990	-16.65(-0.87%)
Nov 02, 2017	1911	1918	1904	1911	294,588	-1.92(-0.10%)

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.