Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	5.550	5.600	5.500	5.501	5,864	-0.04(-0.70%)
Nov 29, 2016	5.550	5.570	5.534	5.540	8,089	+0.00(+0.00%)
Nov 28, 2016	5.711	5.711	5.500	5.540	9,486	-0.05(-0.89%)
Nov 25, 2016	5.600	5.630	5.500	5.590	14,105	-0.01(-0.18%)
Nov 23, 2016		5.600	5.600	5.600	0	+0.10(+1.82%)
Nov 22, 2016	5.400	5.577	5.400	5.500	23,648	+0.01(+0.18%)
Nov 21, 2016	5.520	5.520	5.464	5.490	25,418	-0.01(-0.18%)
Nov 18, 2016	5.500	5.540	5.450	5.500	26,656	+0.08(+1.48%)
Nov 17, 2016		5.635	5.388	5.420	58,294	+0.08(+1.50%)
Nov 16, 2016	5.050	5.425	5.050	5.340	87,426	+0.34(+6.80%)
Nov 15, 2016	4.980	5.060	4.970	5.000	31,608	+0.00(+0.00%)
Nov 14, 2016	4.980	5.180	4.980	5.000	22,468	+0.02(+0.40%)
Nov 11, 2016	5.000	5.080	4.950	4.980	16,965	-0.10(-1.97%)
Nov 10, 2016	5.100	5.180	5.000	5.080	14,915	-0.04(-0.78%)
Nov 09, 2016	5.050	5.190	5.050	5.120	4,336	+0.15(+3.02%)
Nov 08, 2016	4.990	5.170	4.950	4.970	9,169	-0.03(-0.60%)
Nov 07, 2016	4.930	5.090	4.930	5.000	13,082	+0.03(+0.61%)
Nov 04, 2016	5.060	5.060	4.970	4.970	2,941	-0.06(-1.19%)
Nov 03, 2016	5.010	5.080	5.000	5.030	28,016	+0.03(+0.60%)
Nov 02, 2016	4.870	5.010	4.870	5.000	79,625	+0.26(+5.39%)
Nov 01, 2016	4.770	4.770	4.730	4.744	3,644	-0.01(-0.12%)
Oct 31, 2016	4.860	4.870	4.740	4.750	7,065	-0.05(-1.04%)
Oct 28, 2016	4.850	4.850	4.620	4.800	25,119	+0.04(+0.84%)
Oct 27, 2016	4.680	4.800	4.600	4.760	27,422	+0.06(+1.28%)
Oct 26, 2016	4.730	4.800	4.660	4.700	9,020	-0.10(-2.08%)
Oct 25, 2016	4.680	4.848	4.600	4.800	17,520	+0.00(+0.00%)
Oct 24, 2016	4.910	4.910	4.710	4.800	26,925	-0.13(-2.64%)
Oct 21, 2016	4.940	4.950	4.760	4.930	17,569	-0.04(-0.80%)
Oct 20, 2016	4.900	4.970	4.850	4.970	24,417	+0.02(+0.40%)
Oct 19, 2016	4.910	4.950	4.850	4.950	4,682	+0.05(+1.02%)
Oct 18, 2016	4.920	4.950	4.850	4.900	4,078	+0.03(+0.62%)
Oct 17, 2016	4.930	4.950	4.870	4.870	10,710	-0.09(-1.81%)
Oct 14, 2016	4.870	4.980	4.870	4.960	4,781	+0.04(+0.81%)
Oct 13, 2016	4.920	5.070	4.870	4.920	13,742	-0.04(-0.81%)
Oct 12, 2016	4.950	4.980	4.950	4.960	5,255	-0.06(-1.20%)
Oct 11, 2016	4.980	5.080	4.980	5.020	2,217	-0.03(-0.50%)
Oct 10, 2016	5.010	5.090	5.010	5.045	451	+0.03(+0.50%)
Oct 07, 2016	5.040	5.040	5.000	5.020	2,337	+0.01(+0.20%)
Oct 06, 2016	4.960	5.070	4.960	5.010	2,652	+0.00(+0.00%)
Oct 05, 2016	5.080	5.080	5.010	5.010	1,988	-0.01(-0.20%)
Oct 04, 2016	5.000	5.090	4.950	5.020	29,269	+0.01(+0.20%)
Oct 03, 2016	5.040	5.040	4.990	5.010	9,288	+0.00(+0.00%)
Sep 30, 2016	4.920	5.020	4.920	5.010	14,436	+0.15(+3.09%)
Sep 29, 2016	4.940	4.990	4.830	4.860	10,118	-0.04(-0.82%)
Sep 28, 2016	4.870	4.910	4.850	4.900	14,146	+0.03(+0.62%)
Sep 27, 2016	4.800	4.950	4.800	4.870	3,475	+0.20(+4.28%)
Sep 26, 2016	4.930	4.930	4.670	4.670	1,444	-0.31(-6.22%)
Sep 23, 2016	4.980	4.980	4.980	4.980	222	-0.02(-0.40%)
Sep 22, 2016	4.950	5.024	4.900	5.000	31,300	+0.10(+2.04%)
Sep 21, 2016	4.970	4.970	4.900	4.900	2,204	-0.06(-1.21%)
Sep 20, 2016	4.880	4.960	4.880	4.960	1,226	+0.11(+2.27%)
Sep 19, 2016	4.960	4.960	4.800	4.850	11,169	-0.02(-0.41%)
Sep 16, 2016	4.960	5.000	4.870	4.870	5,925	-0.12(-2.40%)
Sep 15, 2016	4.821	4.990	4.820	4.990	3,047	+0.05(+1.01%)
Sep 14, 2016	4.990	4.990	4.910	4.940	1,119	-0.05(-1.01%)
Sep 13, 2016	4.980	4.990	4.980	4.990	605	+0.02(+0.41%)
Sep 12, 2016	4.790	4.970	4.790	4.970	31,868	+0.18(+3.76%)
Sep 09, 2016	4.583	4.790	4.583	4.790	698	-0.01(-0.21%)
Sep 08, 2016	4.790	4.800	4.750	4.800	3,357	+0.05(+1.05%)
Sep 07, 2016	4.460	4.800	4.460	4.750	30,135	+0.05(+1.06%)
Sep 06, 2016	4.700	4.700	4.620	4.700	2,171	+0.08(+1.73%)
Sep 02, 2016	4.690	4.620	4.620	4.620	3,500	+0.04(+0.87%)

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.