Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	1884	1887	1870	1871	461,159	-6.47(-0.34%)
Jun 29, 2017	1881	1890	1850	1877	516,878	-13.22(-0.70%)
Jun 28, 2017	1865	1899	1862	1890	499,875	+31.96(+1.72%)
Jun 27, 2017	1871	1882	1853	1858	339,385	-18.09(-0.96%)
Jun 26, 2017	1880	1896	1868	1876	406,859	+2.06(+0.11%)
Jun 23, 2017	1860	1877	1855	1874	359,891	+11.35(+0.61%)
Jun 22, 2017	1871	1875	1861	1863	278,630	-4.85(-0.26%)
Jun 21, 2017	1855	1870	1848	1868	305,813	+17.14(+0.93%)
Jun 20, 2017	1850	1859	1844	1851	378,773	-0.96(-0.05%)
Jun 19, 2017	1816	1856	1812	1852	562,443	+48.99(+2.72%)
Jun 16, 2017	1816	1816	1797	1803	524,281	-6.59(-0.36%)
Jun 15, 2017	1814	1820	1792	1809	625,320	-22.41(-1.22%)
Jun 14, 2017	1845	1856	1815	1832	551,783	-11.91(-0.65%)
Jun 13, 2017	1826	1855	1823	1844	512,633	+30.53(+1.68%)
Jun 12, 2017	1835	1839	1781	1813	1,002,189	-29.13(-1.58%)
Jun 09, 2017	1890	1895	1827	1842	667,008	-50.26(-2.66%)
Jun 08, 2017	1894	1899	1885	1892	339,764	+2.01(+0.11%)
Jun 07, 2017	1890	1895	1878	1890	380,877	+0.51(+0.03%)
Jun 06, 2017	1889	1909	1887	1890	460,246	-1.72(-0.09%)
Jun 05, 2017	1890	1900	1889	1892	327,655	-4.38(-0.23%)
Jun 02, 2017	1899	1902	1881	1896	463,349	+5.14(+0.27%)
Jun 01, 2017	1878	1895	1870	1891	433,813	+13.73(+0.73%)
May 31, 2017	1862	1877	1850	1877	560,940	+19.64(+1.06%)
May 30, 2017	1858	1864	1846	1857	484,059	-6.45(-0.35%)
May 26, 2017	1862	1869	1853	1864	419,645	+3.47(+0.19%)
May 25, 2017	1850	1870	1848	1860	532,733	+11.69(+0.63%)
May 24, 2017	1829	1850	1829	1849	408,929	+20.80(+1.14%)
May 23, 2017	1825	1833	1814	1828	346,402	-0.48(-0.03%)
May 22, 2017	1816	1832	1813	1828	367,235	+20.14(+1.11%)
May 19, 2017	1800	1822	1800	1808	457,743	+12.25(+0.68%)
May 18, 2017	1795	1814	1791	1796	502,967	+0.34(+0.02%)
May 17, 2017	1818	1820	1794	1796	621,984	-34.11(-1.86%)
May 16, 2017	1820	1835	1818	1830	487,086	+15.99(+0.88%)
May 15, 2017	1818	1827	1811	1814	521,947	-4.37(-0.24%)
May 12, 2017	1824	1828	1814	1818	638,719	+4.62(+0.25%)
May 11, 2017	1820	1825	1801	1814	775,308	-11.21(-0.61%)
May 10, 2017	1854	1854	1801	1825	1,760,998	-86.36(-4.52%)
May 09, 2017	1911	1916	1898	1911	770,294	+7.22(+0.38%)
May 08, 2017	1907	1927	1896	1904	584,933	+0.26(+0.01%)
May 05, 2017	1918	1922	1897	1904	580,275	-6.76(-0.35%)
May 04, 2017	1880	1918	1871	1910	675,783	+33.62(+1.79%)
May 03, 2017	1885	1885	1865	1877	301,111	-3.73(-0.20%)
May 02, 2017	1874	1883	1862	1881	260,221	+10.60(+0.57%)
May 01, 2017	1850	1891	1850	1870	481,749	+23.10(+1.25%)
Apr 28, 2017	1851	1859	1838	1847	477,366	+10.95(+0.60%)
Apr 27, 2017	1807	1840	1800	1836	436,091	+31.75(+1.76%)
Apr 26, 2017	1799	1806	1793	1804	321,584	+5.03(+0.28%)
Apr 25, 2017	1808	1808	1795	1799	356,429	+0.47(+0.03%)
Apr 24, 2017	1778	1806	1774	1799	852,098	+46.61(+2.66%)
Apr 21, 2017	1760	1766	1746	1752	459,493	-8.79(-0.50%)
Apr 20, 2017	1764	1772	1760	1761	346,400	-2.40(-0.14%)
Apr 19, 2017	1767	1771	1757	1763	291,050	-0.11(-0.01%)
Apr 18, 2017	1769	1771	1755	1763	287,207	-7.30(-0.41%)
Apr 17, 2017	1743	1773	1740	1771	425,663	+31.84(+1.83%)
Apr 13, 2017	1755	1757	1738	1739	418,307	-11.24(-0.64%)
Apr 12, 2017	1775	1775	1750	1750	426,815	-18.39(-1.04%)
Apr 11, 2017	1770	1781	1757	1768	353,154	-7.57(-0.43%)
Apr 10, 2017	1770	1782	1767	1776	261,980	+6.41(+0.36%)
Apr 07, 2017	1774	1774	1761	1770	289,700	-3.96(-0.22%)
Apr 06, 2017	1765	1775	1755	1774	327,409	+11.75(+0.67%)
Apr 05, 2017	1771	1788	1759	1762	324,087	-5.61(-0.32%)
Apr 04, 2017	1773	1774	1761	1767	258,457	-6.61(-0.37%)

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.