Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	1813	1839	1813	1831	377,517	+19.13(+1.06%)
Sep 28, 2017	1810	1824	1806	1812	311,619	-7.30(-0.40%)
Sep 27, 2017			1814	1819	440,968	-6.93(-0.38%)
Sep 26, 2017	1835	1843	1820	1826	452,741	-3.63(-0.20%)
Sep 25, 2017	1856	1861	1810	1830	614,701	-32.58(-1.75%)
Sep 22, 2017	1865	1874	1858	1862	236,085	-4.22(-0.23%)
Sep 21, 2017	1869	1876	1852	1866	223,253	+0.14(+0.01%)
Sep 20, 2017	1862	1873	1853	1866	253,864	+6.43(+0.35%)
Sep 19, 2017	1859	1864	1845	1860	301,611	+5.60(+0.30%)
Sep 18, 2017	1847	1868	1846	1854	319,676	+10.98(+0.60%)
Sep 15, 2017	1846	1848	1836	1843	379,783	-2.09(-0.11%)
Sep 14, 2017	1861	1865	1841	1845	490,117	-25.88(-1.38%)
Sep 13, 2017		1873	1859	1871	235,717	+2.53(+0.14%)
Sep 12, 2017	1875	1883	1858	1869	345,698	-0.22(-0.01%)
Sep 11, 2017	1852	1870	1852	1869	578,118	+30.29(+1.65%)
Sep 08, 2017	1847	1854	1838	1839	295,503	-6.80(-0.37%)
Sep 07, 2017	1849	1854	1841	1845	321,005	+2.92(+0.16%)
Sep 06, 2017	1824	1852	1806	1842	517,959	-0.44(-0.02%)
Sep 05, 2017		1848	1826	1843	452,973	-7.93(-0.43%)
Sep 01, 2017	1859	1867	1849	1851	379,784	-1.26(-0.07%)
Aug 31, 2017	1822	1856	1817	1852	532,469	+39.08(+2.16%)
Aug 30, 2017	1809	1819	1808	1813	333,409	+5.94(+0.33%)
Aug 29, 2017	1776	1811	1774	1807	488,793	+17.15(+0.96%)
Aug 28, 2017	1800	1805	1782	1790	485,708	-3.57(-0.20%)
Aug 25, 2017	1823	1823	1788	1793	423,164	-22.03(-1.21%)
Aug 24, 2017	1813	1822	1801	1816	316,979	+2.49(+0.14%)
Aug 23, 2017	1816	1824	1808	1813	424,533	-5.18(-0.28%)
Aug 22, 2017	1812	1821	1804	1818	475,626	+16.66(+0.92%)
Aug 21, 2017	1807	1820	1787	1802	462,987	-8.46(-0.47%)
Aug 18, 2017	1810	1820	1801	1810	486,075	-2.97(-0.16%)
Aug 17, 2017	1854	1855	1811	1813	640,482	-42.75(-2.30%)
Aug 16, 2017	1870	1870	1852	1856	396,799	-5.11(-0.27%)
Aug 15, 2017	1879	1884	1859	1861	368,763	-13.12(-0.70%)
Aug 14, 2017	1870	1877	1861	1874	486,043	+19.78(+1.07%)
Aug 11, 2017	1853	1867	1845	1854	620,703	+4.55(+0.25%)
Aug 10, 2017	1900	1904	1845	1850	1,010,502	-57.18(-3.00%)
Aug 09, 2017	1911	1920	1875	1907	2,064,653	-142.20(-6.94%)
Aug 08, 2017	2044	2068	2035	2049	828,053	+6.36(+0.31%)
Aug 07, 2017	2035	2045	2022	2043	402,270	+9.87(+0.49%)
Aug 04, 2017	2031	2035	2020	2033	333,534	+4.79(+0.24%)
Aug 03, 2017	2021	2030	2013	2028	430,926	+6.61(+0.33%)
Aug 02, 2017	2023	2026	2000	2021	352,345	-3.22(-0.16%)
Aug 01, 2017	2040	2041	2017	2025	370,993	-3.91(-0.19%)
Jul 31, 2017	2030	2033	2010	2028	503,331	+4.44(+0.22%)
Jul 28, 2017	2026	2041	2008	2024	505,472	-1.03(-0.05%)
Jul 27, 2017	2040	2044	1996	2025	487,448	-8.12(-0.40%)
Jul 26, 2017	2019	2037	2018	2033	311,753	+16.30(+0.81%)
Jul 25, 2017	2005	2023	1995	2017	331,163	+14.90(+0.74%)
Jul 24, 2017	1995	2005	1992	2002	261,742	+7.12(+0.36%)
Jul 21, 2017	1994	2003	1990	1995	232,908	-4.33(-0.22%)
Jul 20, 2017		2009	1993	1999	342,482	+7.12(+0.36%)
Jul 19, 2017	1981	1999	1980	1992	361,598	+15.86(+0.80%)
Jul 18, 2017	1949	1989	1948	1976	504,835	+30.78(+1.58%)
Jul 17, 2017	1949	1955	1938	1945	264,664	-5.41(-0.28%)
Jul 14, 2017	1949	1956	1943	1951	302,764	+10.17(+0.52%)
Jul 13, 2017	1950	1950	1935	1941	291,308	-5.48(-0.28%)
Jul 12, 2017	1939	1951	1937	1946	344,939	+17.03(+0.88%)
Jul 11, 2017	1921	1934	1904	1929	318,406	+7.33(+0.38%)
Jul 10, 2017	1920	1936	1911	1922	360,830	+3.32(+0.17%)
Jul 07, 2017	1874	1921	1874	1918	630,990	+46.20(+2.47%)
Jul 06, 2017	1851	1877	1845	1872	422,611	+6.29(+0.34%)
Jul 05, 2017	1846	1869	1841	1866	374,930	+22.88(+1.24%)

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.