Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	1785	1791	1779	1780	420,527	-9.23(-0.52%)
Mar 30, 2017	1788	1796	1780	1789	278,237	+4.15(+0.23%)
Mar 29, 2017	1790	1797	1783	1785	288,372	-3.40(-0.19%)
Mar 28, 2017	1768	1799	1767	1788	454,890	+16.45(+0.93%)
Mar 27, 2017	1736	1774	1733	1772	400,240	+18.89(+1.08%)
Mar 24, 2017	1754	1757	1748	1753	300,374	+4.78(+0.27%)
Mar 23, 2017	1753	1759	1748	1748	220,854	-3.66(-0.21%)
Mar 22, 2017	1747	1755	1739	1752	278,518	+4.85(+0.28%)
Mar 21, 2017	1772	1772	1744	1747	432,755	-18.30(-1.04%)
Mar 20, 2017	1774	1777	1763	1765	262,387	-7.19(-0.41%)
Mar 17, 2017	1775	1775	1767	1773	414,638	-1.35(-0.08%)
Mar 16, 2017	1771	1775	1769	1774	302,241	+6.00(+0.34%)
Mar 15, 2017	1773	1773	1760	1768	353,244	-1.02(-0.06%)
Mar 14, 2017	1768	1770	1756	1769	321,166	+1.88(+0.11%)
Mar 13, 2017	1757	1772	1755	1767	327,934	+12.88(+0.73%)
Mar 10, 2017	1757	1759	1751	1754	330,910	+4.82(+0.28%)
Mar 09, 2017	1738	1756	1738	1749	419,480	+5.93(+0.34%)
Mar 08, 2017	1735	1750	1732	1743	421,156	+7.03(+0.40%)
Mar 07, 2017	1720	1738	1720	1736	282,577	+6.25(+0.36%)
Mar 06, 2017	1730	1737	1727	1730	354,576	-4.89(-0.28%)
Mar 03, 2017	1731	1742	1729	1735	292,797	+0.73(+0.04%)
Mar 02, 2017	1738	1747	1731	1734	502,906	+1.19(+0.07%)
Mar 01, 2017	1741	1742	1726	1733	623,127	+9.05(+0.52%)
Feb 28, 2017	1704	1748	1698	1724	1,739,672	+92.12(+5.64%)
Feb 27, 2017	1631	1635	1612	1632	806,310	+0.39(+0.02%)
Feb 24, 2017	1628	1641	1622	1632	562,914	-5.64(-0.34%)
Feb 23, 2017	1662	1665	1633	1637	412,579	-14.48(-0.88%)
Feb 22, 2017	1642	1653	1639	1652	278,808	+4.74(+0.29%)
Feb 21, 2017	1643	1657	1637	1647	460,108	+9.60(+0.59%)
Feb 17, 2017		1637	1637	1637	0	-11.48(-0.70%)
Feb 16, 2017	1647	1659	1642	1649	301,713	-0.08(-0.00%)
Feb 15, 2017	1631	1651	1628	1649	281,001	+11.67(+0.71%)
Feb 14, 2017	1646	1646	1630	1637	391,012	-8.89(-0.54%)
Feb 13, 2017	1652	1652	1640	1646	414,147	-0.33(-0.02%)
Feb 10, 2017	1617	1650	1614	1647	843,784	+34.68(+2.15%)
Feb 09, 2017	1603	1616	1598	1612	414,153	+10.64(+0.66%)
Feb 08, 2017	1595	1604	1589	1601	373,637	+2.49(+0.16%)
Feb 07, 2017	1590	1599	1588	1599	295,491	+11.52(+0.73%)
Feb 06, 2017	1581	1589	1571	1587	210,247	+3.80(+0.24%)
Feb 03, 2017	1576	1588	1573	1583	318,032	+9.29(+0.59%)
Feb 02, 2017	1570	1585	1567	1574	444,754	-1.22(-0.08%)
Feb 01, 2017	1584	1586	1563	1575	330,363	+0.18(+0.01%)
Jan 31, 2017	1599	1599	1569	1575	517,722	-27.18(-1.70%)
Jan 30, 2017	1599	1604	1571	1602	469,567	-0.61(-0.04%)
Jan 27, 2017	1581	1605	1578	1603	428,544	+21.48(+1.36%)
Jan 26, 2017	1577	1588	1575	1581	294,555	+2.62(+0.17%)
Jan 25, 2017	1569	1581	1565	1579	308,603	+15.49(+0.99%)
Jan 24, 2017	1558	1566	1552	1563	358,949	+8.34(+0.54%)
Jan 23, 2017	1541	1556	1535	1555	429,120	+9.98(+0.65%)
Jan 20, 2017	1548	1548	1528	1545	596,473	+5.99(+0.39%)
Jan 19, 2017	1541	1549	1533	1539	279,168	-2.84(-0.18%)
Jan 18, 2017	1545	1547	1529	1542	246,014	+1.73(+0.11%)
Jan 17, 2017	1544	1547	1534	1540	330,472	-5.69(-0.37%)
Jan 13, 2017		1546	1546	1546	0	+7.23(+0.47%)
Jan 12, 2017	1532	1540	1516	1539	314,981	+2.48(+0.16%)
Jan 11, 2017	1532	1547	1527	1536	404,921	+0.86(+0.06%)
Jan 10, 2017	1535	1545	1530	1535	325,148	+5.61(+0.37%)
Jan 09, 2017	1518	1539	1518	1530	397,497	+9.07(+0.60%)
Jan 06, 2017	1502	1526	1501	1521	473,400	+16.87(+1.12%)
Jan 05, 2017	1490	1505	1490	1504	447,510	+16.41(+1.10%)
Jan 04, 2017	1485	1494	1481	1487	388,519	+9.72(+0.66%)

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.