Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	4.120	4.270	4.060	4.210	394,971	+0.06(+1.45%)
Jan 30, 2017	4.310	4.310	4.130	4.150	377,271	-0.14(-3.26%)
Jan 27, 2017	4.240	4.300	4.220	4.290	212,567	+0.05(+1.18%)
Jan 26, 2017	4.360	4.420	4.230	4.240	396,880	-0.09(-2.08%)
Jan 25, 2017	4.330	4.350	4.230	4.330	322,491	+0.10(+2.36%)
Jan 24, 2017	4.250	4.330	4.130	4.230	553,097	+0.02(+0.48%)
Jan 23, 2017	4.500	4.590	4.180	4.210	690,188	-0.19(-4.32%)
Jan 20, 2017	4.350	4.660	4.290	4.400	1,775,887	+0.34(+8.37%)
Jan 19, 2017	4.200	4.210	4.050	4.060	280,643	-0.16(-3.79%)
Jan 18, 2017	4.190	4.230	4.090	4.220	352,912	+0.02(+0.48%)
Jan 17, 2017	4.300	4.332	4.170	4.200	450,645	-0.17(-3.89%)
Jan 13, 2017		4.370	4.370	4.370	0	-0.02(-0.46%)
Jan 12, 2017	4.470	4.532	4.330	4.390	685,394	-0.12(-2.66%)
Jan 11, 2017	4.700	4.720	4.430	4.510	396,037	-0.05(-1.10%)
Jan 10, 2017	4.540	4.570	4.440	4.560	286,629	+0.07(+1.56%)
Jan 09, 2017	4.510	4.570	4.420	4.490	376,147	+0.02(+0.45%)
Jan 06, 2017	4.560	4.580	4.390	4.470	557,860	-0.09(-1.97%)
Jan 05, 2017	4.730	4.780	4.525	4.560	581,025	-0.16(-3.39%)
Jan 04, 2017	4.590	4.790	4.590	4.720	639,514	+0.12(+2.61%)
Jan 03, 2017	4.420	4.600	4.380	4.600	748,058	+0.19(+4.31%)
Dec 30, 2016		4.410	4.410	4.410	0	-0.01(-0.23%)
Dec 29, 2016	4.520	4.540	4.380	4.420	520,556	-0.13(-2.86%)
Dec 28, 2016	4.620	4.630	4.415	4.550	807,255	-0.10(-2.15%)
Dec 27, 2016	4.820	4.860	4.620	4.650	541,076	-0.12(-2.52%)
Dec 23, 2016		4.770	4.770	4.770	0	+0.21(+4.61%)
Dec 22, 2016	4.660	4.660	4.540	4.560	493,903	-0.07(-1.51%)
Dec 21, 2016	4.780	4.810	4.530	4.630	582,334	-0.15(-3.14%)
Dec 20, 2016	4.890	4.900	4.750	4.780	308,943	-0.06(-1.24%)
Dec 19, 2016	4.900	4.900	4.750	4.840	493,993	-0.03(-0.62%)
Dec 16, 2016	4.910	4.930	4.770	4.870	3,046,345	-0.06(-1.22%)
Dec 15, 2016	4.960	5.050	4.850	4.930	597,458	+0.15(+3.14%)
Dec 14, 2016	4.860	4.920	4.730	4.780	408,141	-0.09(-1.85%)
Dec 13, 2016	4.860	4.960	4.770	4.870	408,464	-0.02(-0.41%)
Dec 12, 2016	5.090	5.170	4.870	4.890	602,529	-0.19(-3.74%)
Dec 09, 2016	4.950	5.150	4.950	5.080	419,451	+0.14(+2.83%)
Dec 08, 2016	5.000	5.000	4.830	4.940	564,504	-0.04(-0.80%)
Dec 07, 2016	5.130	5.170	4.951	4.980	752,075	-0.23(-4.41%)
Dec 06, 2016	5.130	5.250	5.080	5.210	315,108	+0.08(+1.56%)
Dec 05, 2016	5.060	5.226	5.060	5.130	389,846	+0.07(+1.38%)
Dec 02, 2016	5.000	5.170	5.000	5.060	310,909	-0.04(-0.69%)
Dec 01, 2016	5.080	5.237	5.015	5.095	625,626	+0.01(+0.30%)
Nov 30, 2016	5.310	5.310	5.010	5.080	595,855	+0.00(+0.00%)
Nov 29, 2016	4.890	5.185	4.760	5.080	1,553,247	+0.41(+8.78%)
Nov 28, 2016	4.690	4.730	4.550	4.670	354,118	-0.04(-0.85%)
Nov 25, 2016	4.530	4.745	4.527	4.710	157,924	+0.14(+3.06%)
Nov 23, 2016		4.570	4.570	4.570	0	-0.07(-1.51%)
Nov 22, 2016	4.920	4.935	4.580	4.640	752,114	-0.31(-6.26%)
Nov 21, 2016	5.020	5.100	4.930	4.950	432,355	-0.10(-1.98%)
Nov 18, 2016	5.190	5.250	5.020	5.050	413,699	-0.12(-2.32%)
Nov 17, 2016	5.300	5.310	5.130	5.170	451,848	-0.11(-1.99%)
Nov 16, 2016	5.200	5.490	5.110	5.275	808,390	+0.23(+4.46%)
Nov 15, 2016	5.040	5.160	5.010	5.050	570,927	+0.03(+0.60%)
Nov 14, 2016	5.060	5.070	4.900	5.020	274,457	+0.12(+2.45%)
Nov 11, 2016	4.620	4.950	4.560	4.900	603,201	+0.28(+6.06%)
Nov 10, 2016	4.480	4.670	4.431	4.620	716,681	+0.22(+5.00%)
Nov 09, 2016	4.060	4.420	4.060	4.400	814,932	+0.40(+10.00%)
Nov 08, 2016	3.880	4.130	3.830	4.000	330,630	+0.10(+2.56%)
Nov 07, 2016	4.070	4.240	3.870	3.900	971,299	+0.07(+1.83%)
Nov 04, 2016	3.830	3.965	3.780	3.830	556,311	+0.00(+0.00%)
Nov 03, 2016	3.980	4.035	3.810	3.830	519,351	-0.16(-4.01%)
Nov 02, 2016	4.080	4.080	3.980	3.990	347,266	-0.08(-1.97%)

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.