Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	44160	44160	42240	42422	4	+652.80(+1.56%)
Nov 29, 2017	42720	43200	41760	41770	1	-480.00(-1.14%)
Nov 28, 2017	43200	43200	41760	42250	2	-830.40(-1.93%)
Nov 27, 2017	42763	43675	41237	43080	5	-120.00(-0.28%)
Nov 24, 2017	42720	43205	42250	43200	5	+955.20(+2.26%)
Nov 22, 2017	43200	43349	41280	42245	12	-475.20(-1.11%)
Nov 21, 2017	43200	43435	41760	42720	21	-715.20(-1.65%)
Nov 20, 2017	42240	43680	38880	43435	29	+2102.40(+5.09%)
Nov 17, 2017	43680	44640	41333	41333	67	-23947.20(-36.68%)
Nov 16, 2017	77760	80640	64800	65280	12	-11040.00(-14.47%)
Nov 15, 2017	80160	80160	73920	76320	3	-3840.00(-4.79%)
Nov 14, 2017	84480	84480	77280	80160	1	-4800.00(-5.65%)
Nov 13, 2017	96000	96000	83045	84960	3	-8640.00(-9.23%)
Nov 10, 2017	98400	98400	90720	93600	2	-3840.00(-3.94%)
Nov 09, 2017	103680	103680	89285	97440	8	-36960.00(-27.50%)
Nov 08, 2017	118080	185755	100800	134400	24	+15360.00(+12.90%)
Nov 07, 2017	132000	138240	117120	119040	3	-11520.00(-8.82%)
Nov 06, 2017	142080	142080	127205	130560	2	-8160.00(-5.88%)
Nov 03, 2017	131520	148800	125328	138720	9	+6240.00(+4.71%)
Nov 02, 2017	132480	137232	126240	132480	1	-1440.00(-1.08%)
Nov 01, 2017	130560	136320	125765	133920	2	+5280.00(+4.10%)
Oct 31, 2017	127200	128890	125280	128640	1	-960.00(-0.74%)
Oct 30, 2017	131040	131040	115680	129600	3	+2400.00(+1.89%)
Oct 27, 2017	128640	130080	116160	127200	4	-960.00(-0.75%)
Oct 26, 2017	140640	155520	124800	128160	22	-14880.00(-10.40%)
Oct 25, 2017	121920	144000	121920	143040	24	+18240.00(+14.62%)
Oct 24, 2017	135360	144000	113760	124800	40	-15360.00(-10.96%)
Oct 23, 2017	77760	166560	77760	140160	268	+63360.00(+82.50%)
Oct 20, 2017	75840	79680	72000	76800	0	+1440.00(+1.91%)
Oct 19, 2017	79200	79200	73008	75360	0	-3360.00(-4.27%)
Oct 18, 2017	81600	81600	74400	78720	0	-1440.00(-1.80%)
Oct 17, 2017	90720	90720	79680	80160	0	-8640.00(-9.73%)
Oct 16, 2017	83520	98880	79680	88800	2	+11520.00(+14.91%)
Oct 13, 2017	76800	89760	75840	77280	1	+480.00(+0.62%)
Oct 12, 2017	79680	82560	77280	76800	0	-3840.00(-4.76%)
Oct 11, 2017	85920	88152	80640	80640	0	-3840.00(-4.55%)
Oct 10, 2017	86755	86755	80640	84480	0	+480.00(+0.57%)
Oct 09, 2017	90720	90720	81600	84000	1	-4320.00(-4.89%)
Oct 06, 2017	91680	93120	81648	88320	1	-3360.00(-3.66%)
Oct 05, 2017	98352	98352	89280	91680	1	-4320.00(-4.50%)
Oct 04, 2017	96000	99326	95040	96000	0	+1440.00(+1.52%)
Oct 03, 2017	104160	106762	92160	94560	0	-8160.00(-7.94%)
Oct 02, 2017	91200	110789	91200	102720	2	+13920.00(+15.68%)
Sep 29, 2017	88320	95520	84701	88800	0	+960.00(+1.09%)
Sep 28, 2017	81600	88800	80160	87840	0	+7200.00(+8.93%)
Sep 27, 2017	82080	83040	80640	80640	0	-960.00(-1.18%)
Sep 26, 2017	80160	83957	80160	81600	0	+2400.00(+3.03%)
Sep 25, 2017	89280	95520	79200	79200	0	-10560.00(-11.76%)
Sep 22, 2017	86400	89760	85440	89760	0	+2880.00(+3.31%)
Sep 21, 2017	87360	88800	81600	86880	1	+4800.00(+5.85%)
Sep 20, 2017	88800	90014	79200	82080	0	-2400.00(-2.84%)
Sep 19, 2017	84000	90547	77760	84480	3	+10560.00(+14.29%)
Sep 18, 2017	91680	93120	73920	73920	4	-13920.00(-15.85%)
Sep 15, 2017	101280	103200	87840	87840	2	-12960.00(-12.86%)
Sep 14, 2017	102739	110880	100800	100800	1	+2400.00(+2.44%)
Sep 13, 2017	98400	104160	96960	98400	1	-1440.00(-1.44%)
Sep 12, 2017	103200	104160	99360	99840	0	-5280.00(-5.02%)
Sep 11, 2017	106080	108000	103680	105120	0	+1440.00(+1.39%)
Sep 08, 2017	105600	107040	101515	103680	0	-3840.00(-3.57%)
Sep 07, 2017	107520	108000	104880	107520	0	+0.00(+0.00%)
Sep 06, 2017	106776	111600	104640	107520	1	+0.00(+0.00%)
Sep 05, 2017	110880	117600	105600	107520	1	-4800.00(-4.27%)
Sep 01, 2017	110794	112800	110794	112320	0	+2400.00(+2.18%)
Aug 31, 2017	112320	114720	106080	109920	1	+0.00(+0.00%)
Aug 30, 2017	108000	112320	105600	109920	0	-480.00(-0.43%)
Aug 29, 2017	106560	112800	105600	110400	0	+3840.00(+3.60%)
Aug 28, 2017	108485	111840	105600	106560	0	-3360.00(-3.06%)
Aug 25, 2017	112800	112800	108480	109920	0	-2880.00(-2.55%)
Aug 24, 2017	113760	116640	110400	112800	0	-480.00(-0.42%)
Aug 23, 2017	111610	115200	110880	113280	0	+0.00(+0.00%)
Aug 22, 2017	115200	118546	110880	113280	0	-4800.00(-4.07%)
Aug 21, 2017	123840	123840	112800	118080	1	-3840.00(-3.15%)
Aug 18, 2017	134400	134400	97440	121920	7	-11520.00(-8.63%)
Aug 17, 2017	136320	138720	129600	133440	1	-2880.00(-2.11%)
Aug 16, 2017	131520	137174	131088	136320	0	+3840.00(+2.90%)
Aug 15, 2017	129374	132480	120480	132480	0	+3360.00(+2.60%)
Aug 14, 2017	127200	129120	119040	129120	0	-2400.00(-1.82%)
Aug 11, 2017	124800	137342	119448	131520	1	+0.00(+0.00%)
Aug 10, 2017	144480	144480	127200	131520	0	-16320.00(-11.04%)
Aug 09, 2017	147360	150672	134400	147840	1	-2400.00(-1.60%)
Aug 08, 2017	151325	151325	147360	150240	0	+3360.00(+2.29%)
Aug 07, 2017	158400	158400	146880	146880	0	-1920.00(-1.29%)
Aug 04, 2017	149280	153806	148800	148800	0	+0.00(+0.00%)
Aug 03, 2017	147840	159360	147840	148800	0	+480.00(+0.32%)
Aug 02, 2017	165600	165600	148320	148320	0	-10560.00(-6.65%)
Aug 01, 2017	170400	170400	155520	158880	0	-5760.00(-3.50%)
Jul 31, 2017	160800	173280	156960	164640	1	+9605.00(+6.20%)
Jul 28, 2017	150720	161074	150720	155035	0	+11035.00(+7.66%)
Jul 27, 2017	165600	165600	141600	144000	2	-6720.00(-4.46%)
Jul 26, 2017	147360	163680	141322	150720	3	+16320.00(+12.14%)
Jul 25, 2017	170880	172320	125760	134400	5	-40982.00(-23.37%)
Jul 24, 2017	201600	201600	168485	175382	0	-25258.00(-12.59%)
Jul 21, 2017	203520	205570	192000	200640	0	+1440.00(+0.72%)
Jul 20, 2017	199200	205440	186355	199200	0	-480.00(-0.24%)
Jul 19, 2017	216000	216000	198720	199680	0	-14400.00(-6.73%)
Jul 18, 2017	242400	242400	207091	214080	0	-23520.00(-9.90%)
Jul 17, 2017	247200	247200	227659	237600	0	-8160.00(-3.32%)
Jul 14, 2017	255840	255840	243360	245760	0	+2160.00(+0.89%)
Jul 13, 2017	254400	264960	243600	243600	0	-14160.00(-5.49%)
Jul 12, 2017	256800	267360	250080	257760	1	+1920.00(+0.75%)
Jul 11, 2017	273197	273197	249120	255840	0	-8640.00(-3.27%)
Jul 10, 2017	276000	282240	257760	264480	0	+5280.00(+2.04%)
Jul 07, 2017	245760	259200	241920	259200	0	+13920.00(+5.68%)
Jul 06, 2017	248160	256018	245280	245280	0	-5280.00(-2.11%)
Jul 05, 2017	273120	293837	250560	250560	0	-18120.00(-6.74%)
Jul 03, 2017	286080	288000	268680	268680	0	-4920.00(-1.80%)
Jun 30, 2017	283200	286080	273053	273600	0	-8640.00(-3.06%)
Jun 29, 2017	283200	299520	281362	282240	0	+960.00(+0.34%)
Jun 28, 2017	288480	289440	280800	281280	0	-12091.00(-4.12%)
Jun 27, 2017	297120	297600	293371	293371	0	+2971.00(+1.02%)
Jun 26, 2017	307200	307200	286080	290400	0	-13920.00(-4.57%)
Jun 23, 2017	293280	304320	292800	304320	1	+13920.00(+4.79%)
Jun 22, 2017	292560	300000	280800	290400	0	+4800.00(+1.68%)
Jun 21, 2017	291360	291360	270720	285600	0	-2400.00(-0.83%)
Jun 20, 2017	307200	307200	285600	288000	0	+192.00(+0.07%)
Jun 19, 2017	300000	300000	285600	287808	0	-9312.00(-3.13%)
Jun 16, 2017	269760	300000	269760	297120	0	+26160.00(+9.65%)
Jun 15, 2017	283200	284400	269280	270960	0	-16560.00(-5.76%)
Jun 14, 2017	299520	299520	283200	287520	0	-10560.00(-3.54%)
Jun 13, 2017	312000	312000	296640	298080	0	+1440.00(+0.49%)
Jun 12, 2017	280800	311520	271200	296640	0	+23040.00(+8.42%)
Jun 09, 2017	286546	286546	271200	273600	0	+4320.00(+1.60%)
Jun 08, 2017	276000	280320	256800	269280	1	+5280.00(+2.00%)
Jun 07, 2017	234446	264000	234446	264000	1	+29760.00(+12.70%)
Jun 06, 2017	240480	245616	232800	234240	0	-5760.00(-2.40%)
Jun 05, 2017	287520	288000	240000	240000	0	-43680.00(-15.40%)
Jun 02, 2017	292800	295680	264480	283680	0	-7680.00(-2.64%)
Jun 01, 2017	318720	318720	290400	291360	0	-1440.00(-0.49%)
May 31, 2017	299040	310349	281280	292800	0	+3840.00(+1.33%)
May 30, 2017	325920	325920	288960	288960	0	-23520.00(-7.53%)
May 26, 2017	328320	337632	312000	312480	0	-15840.00(-4.82%)
May 25, 2017	337042	337042	328320	328320	0	-10080.00(-2.98%)
May 24, 2017	331200	340800	331200	338400	0	+4320.00(+1.29%)
May 23, 2017	329342	340800	329342	334080	0	-3840.00(-1.14%)
May 22, 2017	340320	343200	328320	337920	0	+2400.00(+0.72%)
May 19, 2017	340320	344352	335520	335520	0	+7680.00(+2.34%)
May 18, 2017	354720	382128	327360	327840	0	-12000.00(-3.53%)
May 17, 2017	369874	369874	339840	339840	0	-43680.00(-11.39%)
May 16, 2017	372000	383520	372000	383520	0	+11520.00(+3.10%)
May 15, 2017	354240	373982	351840	372000	0	+18240.00(+5.16%)
May 12, 2017	348000	353760	332640	353760	0	+23040.00(+6.97%)
May 11, 2017	335040	348000	322080	330720	0	-4320.00(-1.29%)
May 10, 2017	347520	347520	321120	335040	0	+16320.00(+5.12%)
May 09, 2017	324000	335904	312480	318720	0	-6720.00(-2.06%)
May 08, 2017	337920	351787	321120	325440	0	-29760.00(-8.38%)
May 05, 2017	316320	355200	312000	355200	0	+39360.00(+12.46%)
May 04, 2017	312480	315840	307680	315840	1	+3360.00(+1.08%)
May 03, 2017	327360	327360	311030	312480	0	-14880.00(-4.55%)
May 02, 2017	335040	342720	327360	327360	0	-12000.00(-3.54%)
May 01, 2017	347040	383520	335040	339360	0	-3840.00(-1.12%)
Apr 28, 2017	343200	355200	336480	343200	0	-6720.00(-1.92%)
Apr 27, 2017	358080	364267	349920	349920	0	-3840.00(-1.09%)
Apr 26, 2017	357931	364152	353760	353760	0	-13920.00(-3.79%)
Apr 25, 2017	383995	383995	367680	367680	0	+6139.00(+1.70%)
Apr 24, 2017	366240	381600	359520	361541	0	-5179.00(-1.41%)
Apr 21, 2017	372000	376320	360960	366720	0	+0.00(+0.00%)
Apr 20, 2017	374400	384000	363360	366720	0	-2880.00(-0.78%)
Apr 19, 2017	384000	388800	369600	369600	0	-14400.00(-3.75%)
Apr 18, 2017	392640	393600	378163	384000	0	-2400.00(-0.62%)
Apr 17, 2017	393600	393600	385440	386400	0	+2400.00(+0.62%)
Apr 13, 2017	384000	384000	379200	384000	0	-3840.00(-0.99%)
Apr 12, 2017	395208	395208	380640	387840	0	+6240.00(+1.64%)
Apr 11, 2017	390240	391200	380702	381600	0	+4800.00(+1.27%)
Apr 10, 2017	390720	407419	376800	376800	0	-6720.00(-1.75%)
Apr 07, 2017	378480	386880	378480	383520	0	+3360.00(+0.88%)
Apr 06, 2017	378240	384000	374880	380160	0	-3360.00(-0.88%)
Apr 05, 2017	383520	385949	375360	383520	0	+480.00(+0.13%)
Apr 04, 2017	388800	392640	383040	383040	0	-960.00(-0.25%)
Apr 03, 2017	376800	421085	376800	384000	0	+4320.00(+1.14%)
Mar 31, 2017	408000	408000	378701	379680	1	-4800.00(-1.25%)
Mar 30, 2017	390240	427555	384480	384480	0	-9120.00(-2.32%)
Mar 29, 2017	385920	397920	385920	393600	0	+0.00(+0.00%)
Mar 28, 2017	398400	406080	380640	393600	0	-7200.00(-1.80%)
Mar 27, 2017	391680	406080	391680	400800	0	+3360.00(+0.85%)
Mar 24, 2017	404160	406560	377568	397440	0	-9120.00(-2.24%)
Mar 23, 2017	388800	406560	384480	406560	0	+20640.00(+5.35%)
Mar 22, 2017	399360	399360	359040	385920	0	-10560.00(-2.66%)
Mar 21, 2017	416160	425760	396000	396480	0	-11040.00(-2.71%)
Mar 20, 2017	403200	447658	395520	407520	0	+9120.00(+2.29%)
Mar 17, 2017	434400	440160	396960	398400	1	-26880.00(-6.32%)
Mar 16, 2017	435499	454080	412800	425280	0	-7200.00(-1.66%)
Mar 15, 2017	442080	453120	432480	432480	0	-8160.00(-1.85%)
Mar 14, 2017	425280	449280	417120	440640	0	+23040.00(+5.52%)
Mar 13, 2017	428160	441600	408480	417600	0	+12480.00(+3.08%)
Mar 10, 2017	408000	413280	404640	405120	0	+5760.00(+1.44%)
Mar 09, 2017	422400	437616	398880	399360	0	-8640.00(-2.12%)
Mar 08, 2017	458371	458371	408000	408000	0	-2880.00(-0.70%)
Mar 07, 2017	431520	460800	403200	410880	0	-14880.00(-3.49%)
Mar 06, 2017	408480	433920	396000	425760	0	+17760.00(+4.35%)
Mar 03, 2017	432000	432000	408000	408000	0	+11520.00(+2.91%)
Mar 02, 2017	397440	403200	396480	396480	0	-6240.00(-1.55%)
Mar 01, 2017	393120	407520	393120	402720	0	+13440.00(+3.45%)
Feb 28, 2017	389712	402134	389280	389280	0	-480.00(-0.12%)
Feb 27, 2017	394080	396000	389280	389760	0	+480.00(+0.12%)
Feb 24, 2017	397920	403195	389280	389280	0	+1440.00(+0.37%)
Feb 23, 2017	394320	402960	387840	387840	0	-4320.00(-1.10%)
Feb 22, 2017	403200	407040	389280	392160	0	+3360.00(+0.86%)
Feb 21, 2017	392160	396000	388800	388800	0	+1920.00(+0.50%)
Feb 17, 2017		386880	386880	386880	0	+2880.00(+0.75%)
Feb 16, 2017	401760	407520	384000	384000	0	-7200.00(-1.84%)
Feb 15, 2017	399840	408000	391200	391200	0	+0.00(+0.00%)
Feb 14, 2017	437280	437280	384000	391200	0	-9600.00(-2.40%)
Feb 13, 2017	410400	419040	400800	400800	0	-6720.00(-1.65%)
Feb 10, 2017	407520	430080	407520	407520	0	+1920.00(+0.47%)
Feb 09, 2017	416160	416160	405600	405600	0	-5760.00(-1.40%)
Feb 08, 2017	408480	415200	408000	411360	0	-1440.00(-0.35%)
Feb 07, 2017	412800	420960	408000	412800	0	+6720.00(+1.65%)
Feb 06, 2017	426720	426720	405600	406080	0	-1920.00(-0.47%)
Feb 03, 2017	431520	431520	406560	408000	0	+9600.00(+2.41%)
Feb 02, 2017	407520	415200	395040	398400	0	+7440.00(+1.90%)
Feb 01, 2017	431520	431520	384960	390960	0	+19440.00(+5.23%)
Jan 31, 2017	378720	392362	359338	371520	0	+8640.00(+2.38%)
Jan 30, 2017	356626	374026	351360	362880	0	+3360.00(+0.93%)
Jan 27, 2017	359040	375950	350400	359520	0	+17280.00(+5.05%)
Jan 26, 2017	356160	368386	338400	342240	0	-4320.00(-1.25%)
Jan 25, 2017	373440	378720	346085	346560	1	-7680.00(-2.17%)
Jan 24, 2017	381120	381120	347040	354240	3	-5760.00(-1.60%)
Jan 23, 2017	374400	402720	339120	360000	4	-63120.00(-14.92%)
Jan 20, 2017	444000	444000	413280	423120	0	-28080.00(-6.22%)
Jan 19, 2017	472800	472800	403301	451200	0	-22560.00(-4.76%)
Jan 18, 2017	468000	507614	448800	473760	0	+5760.00(+1.23%)
Jan 17, 2017	485760	512880	451200	468000	1	+17760.00(+3.94%)
Jan 13, 2017		450240	450240	450240	0	+62880.00(+16.23%)
Jan 12, 2017	393600	395040	384475	387360	0	-1440.00(-0.37%)
Jan 11, 2017	384480	395040	369600	388800	0	+10080.00(+2.66%)
Jan 10, 2017	394080	394080	354240	378720	0	+2880.00(+0.77%)
Jan 09, 2017	386400	395520	366240	375840	1	-15840.00(-4.04%)
Jan 06, 2017	405115	405115	384000	391680	0	-3840.00(-0.97%)
Jan 05, 2017	397920	408000	392640	395520	0	+480.00(+0.12%)
Jan 04, 2017	407040	407040	391680	395040	0	+10080.00(+2.62%)
Jan 03, 2017	405600	408384	384960	384960	1	-6240.00(-1.60%)
Dec 30, 2016		391200	391200	391200	0	+0.00(+0.00%)
Dec 29, 2016	390240	403200	386880	391200	1	+7200.00(+1.88%)
Dec 28, 2016	406560	414720	384000	384000	1	-12000.00(-3.03%)
Dec 27, 2016	431040	431040	389280	396000	0	+2880.00(+0.73%)
Dec 23, 2016		393120	393120	393120	0	+8294.00(+2.16%)
Dec 22, 2016	384000	384960	384000	384826	0	-1094.00(-0.28%)
Dec 21, 2016	387840	387840	384000	385920	0	-4699.00(-1.20%)
Dec 20, 2016	391200	391200	385037	390619	0	+1819.00(+0.47%)
Dec 19, 2016	391200	393600	384240	388800	0	+4800.00(+1.25%)
Dec 16, 2016	391200	391200	384000	384000	0	+0.00(+0.00%)
Dec 15, 2016	394560	394560	384000	384000	1	+0.00(+0.00%)
Dec 14, 2016	386400	386400	384000	384000	3	+0.00(+0.00%)
Dec 13, 2016	384000	398395	357120	384000	1	+0.00(+0.00%)
Dec 12, 2016	398400	398400	384000	384000	0	+0.00(+0.00%)
Dec 09, 2016	386400	407040	384000	384000	0	-7680.00(-1.96%)

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.