Date	Open	High	Low	Close	Change (%)
May 31, 2018	3803	3816	3749	3764	-20.43(-0.54%)
May 30, 2018	3766	3796	3758	3785	+24.14(+0.64%)
May 29, 2018	3808	3814	3732	3761	-72.35(-1.89%)
May 28, 2018	3874	3879	3823	3833	-24.20(-0.63%)
May 27, 2018	3877	3883	3834	3857	+0.00(+0.00%)
May 26, 2018	3877	3883	3834	3857	+0.00(+0.00%)
May 25, 2018	3877	3883	3834	3857	-3.00(-0.08%)
May 24, 2018	3894	3894	3849	3860	-27.12(-0.70%)
May 23, 2018	3910	3912	3876	3887	-29.60(-0.76%)
May 22, 2018	3907	3926	3906	3917	+11.80(+0.30%)
May 21, 2018	3901	3916	3893	3905	+13.87(+0.36%)
May 20, 2018	3897	3912	3885	3891	+0.00(+0.00%)
May 19, 2018	3897	3912	3885	3891	+0.00(+0.00%)
May 18, 2018	3897	3912	3885	3891	-7.46(-0.19%)
May 17, 2018	3869	3899	3858	3899	+40.88(+1.06%)
May 16, 2018	3873	3883	3848	3858	-18.88(-0.49%)
May 15, 2018	3885	3892	3859	3877	-9.17(-0.24%)
May 14, 2018	3887	3894	3877	3886	+1.34(+0.03%)
May 13, 2018	3882	3886	3874	3884	+0.00(+0.00%)
May 12, 2018	3882	3886	3874	3884	+0.00(+0.00%)
May 11, 2018	3882	3886	3874	3884	-0.14(-0.00%)
May 10, 2018	3895	3896	3872	3885	-8.46(-0.22%)
May 09, 2018	3919	3926	3885	3893	-17.63(-0.45%)
May 08, 2018	3888	3911	3883	3911	+21.37(+0.55%)
May 07, 2018	3880	3893	3876	3889	-5.34(-0.14%)
May 06, 2018	3879	3898	3875	3895	+0.00(+0.00%)
May 05, 2018	3879	3898	3875	3895	+0.00(+0.00%)
May 04, 2018	3879	3898	3875	3895	+22.66(+0.59%)
May 03, 2018	3909	3912	3861	3872	-48.96(-1.25%)
May 02, 2018	3909	3929	3909	3921	+10.60(+0.27%)

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.