Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	3836	3934	3809	3929	870	+88.84(+2.31%)
Jun 29, 2017	3799	3846	3757	3841	1,078	+39.04(+1.03%)
Jun 28, 2017	3762	3807	3669	3802	1,890	+120.97(+3.29%)
Jun 27, 2017	3757	3787	3664	3681	1,564	-84.00(-2.23%)
Jun 26, 2017	3797	3822	3745	3765	1,085	+15.55(+0.41%)
Jun 23, 2017	3887	4043	3749	3749	23,228	-127.08(-3.28%)
Jun 22, 2017	3883	3910	3812	3876	1,040	+2.67(+0.07%)
Jun 21, 2017	3924	3924	3821	3873	822	-33.77(-0.86%)
Jun 20, 2017	4061	4090	3876	3907	1,343	-150.09(-3.70%)
Jun 19, 2017	4001	4082	4001	4057	526	+20.86(+0.52%)
Jun 16, 2017	3811	4080	3777	4036	1,836	-52.33(-1.28%)
Jun 15, 2017	4062	4161	4039	4089	504	-47.58(-1.15%)
Jun 14, 2017	4146	4166	4034	4136	749	-24.23(-0.58%)
Jun 13, 2017	4167	4206	4082	4161	315	+18.36(+0.44%)
Jun 12, 2017	4051	4180	3959	4142	805	+113.14(+2.81%)
Jun 09, 2017	4131	4185	3957	4029	673	-60.67(-1.48%)
Jun 08, 2017	4089	4179	4033	4090	650	-26.56(-0.65%)
Jun 07, 2017	4071	4132	4047	4116	697	+63.56(+1.57%)
Jun 06, 2017	4012	4082	3861	4053	695	+53.97(+1.35%)
Jun 05, 2017	4090	4094	3972	3999	781	-61.47(-1.51%)
Jun 02, 2017	4035	4124	4003	4060	878	+27.54(+0.68%)
Jun 01, 2017	3963	4033	3911	4033	719	+49.67(+1.25%)
May 31, 2017	3985	4017	3910	3983	1,492	+27.79(+0.70%)
May 30, 2017	3913	3979	3885	3955	619	+26.76(+0.68%)
May 26, 2017	3872	3932	3865	3928	591	+90.32(+2.35%)
May 25, 2017	3879	3915	3809	3838	156	-17.49(-0.45%)
May 24, 2017	3814	3933	3772	3856	420	+44.25(+1.16%)
May 23, 2017	3816	3826	3785	3811	283	+9.81(+0.26%)
May 22, 2017	3775	3836	3738	3802	246	+34.66(+0.92%)
May 19, 2017	3833	3836	3713	3767	745	+23.40(+0.63%)
May 18, 2017	3654	3786	3639	3744	441	+109.19(+3.00%)
May 17, 2017	3708	3757	3194	3634	834	-75.59(-2.04%)
May 16, 2017	3767	3787	3639	3710	373	-56.50(-1.50%)
May 15, 2017	3754	3809	3738	3766	316	+64.96(+1.75%)
May 12, 2017	3684	3761	3627	3701	505	+21.88(+0.59%)
May 11, 2017	3771	3826	3680	3680	556	-90.98(-2.41%)
May 10, 2017	3903	3932	3770	3771	804	-144.13(-3.68%)
May 09, 2017	3957	3957	3894	3915	347	-27.93(-0.71%)
May 08, 2017	3933	3943	3893	3943	192	+38.83(+0.99%)
May 05, 2017	4021	4021	3897	3904	332	+15.24(+0.39%)
May 04, 2017	3941	4031	3847	3889	636	-74.87(-1.89%)
May 03, 2017	4065	4090	3963	3963	483	-143.00(-3.48%)
May 02, 2017	4166	4179	4065	4106	570	+3.11(+0.08%)
May 01, 2017	4105	4219	4061	4103	265	-59.56(-1.43%)
Apr 28, 2017	4122	4177	4036	4163	995	-14.74(-0.35%)
Apr 27, 2017	4216	4255	4117	4178	325	-25.58(-0.61%)
Apr 26, 2017	4245	4281	4096	4203	644	-41.86(-0.99%)
Apr 25, 2017	4267	4277	4226	4245	390	-2.17(-0.05%)
Apr 24, 2017	4213	4267	4174	4247	348	+132.54(+3.22%)
Apr 21, 2017	4228	4283	4090	4115	479	-101.27(-2.40%)
Apr 20, 2017	4110	4228	4090	4216	533	+119.79(+2.92%)
Apr 19, 2017	3995	4096	3990	4096	444	+101.43(+2.54%)
Apr 18, 2017	3914	4005	3887	3995	324	+80.62(+2.06%)
Apr 17, 2017	3878	3982	3834	3914	400	+47.20(+1.22%)
Apr 13, 2017	3879	3923	3850	3867	205	-53.62(-1.37%)
Apr 12, 2017	3996	3996	3909	3921	183	-50.55(-1.27%)
Apr 11, 2017	3979	4006	3933	3971	203	-48.54(-1.21%)
Apr 10, 2017	3957	4031	3908	4020	498	+76.93(+1.95%)
Apr 07, 2017	3889	3974	3884	3943	389	+13.02(+0.33%)
Apr 06, 2017	3884	3982	3834	3930	675	+55.68(+1.44%)
Apr 05, 2017	3999	4031	3824	3874	506	-92.50(-2.33%)
Apr 04, 2017	3952	4031	3928	3967	586	+8.60(+0.22%)

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.