Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2018	4.350	4.350	4.100	4.200	479,715	-0.10(-2.33%)
Jan 30, 2018	4.300	4.300	4.300	4.300	257,645	-0.05(-1.15%)
Jan 29, 2018	4.450	4.450	4.250	4.350	583,403	-0.10(-2.25%)
Jan 26, 2018	4.450	4.500	4.400	4.450	297,226	+0.00(+0.00%)
Jan 25, 2018	4.500	4.550	4.400	4.450	230,398	+0.00(+0.00%)
Jan 24, 2018	4.550	4.593	4.375	4.450	418,606	-0.15(-3.26%)
Jan 23, 2018	4.650	4.650	4.550	4.600	186,318	-0.05(-1.08%)
Jan 22, 2018	4.500	4.650	4.450	4.650	172,248	+0.10(+2.20%)
Jan 19, 2018	4.450	4.550	4.400	4.550	212,163	+0.10(+2.25%)
Jan 18, 2018	4.450	4.500	4.400	4.450	230,994	-0.05(-1.11%)
Jan 17, 2018	4.650	4.700	4.475	4.500	336,862	-0.15(-3.23%)
Jan 16, 2018	4.750	4.750	4.500	4.650	515,681	-0.05(-1.06%)
Jan 12, 2018		4.700	4.700	4.700	0	+0.00(+0.00%)
Jan 11, 2018	4.600	4.700	4.550	4.700	319,158	+0.10(+2.17%)
Jan 10, 2018	4.550	4.650	4.550	4.600	301,047	+0.05(+1.10%)
Jan 09, 2018	4.400	4.600	4.300	4.550	353,659	+0.15(+3.41%)
Jan 08, 2018	4.450	4.463	4.305	4.400	404,331	-0.10(-2.22%)
Jan 05, 2018	4.500	4.600	4.400	4.500	369,366	+0.00(+0.00%)
Jan 04, 2018	4.550	4.690	4.500	4.500	227,240	-0.05(-1.10%)
Jan 03, 2018	4.600	4.650	4.525	4.550	221,824	-0.05(-1.09%)
Jan 02, 2018	4.550	4.700	4.550	4.600	148,948	+0.05(+1.10%)
Dec 29, 2017		4.550	4.550	4.550	0	-0.05(-1.09%)
Dec 28, 2017	4.450	4.650	4.450	4.600	171,925	+0.15(+3.37%)
Dec 27, 2017	4.500	4.750	4.500	4.450	344,050	-0.10(-2.20%)
Dec 26, 2017	4.350	4.600	4.300	4.550	394,804	+0.25(+5.81%)
Dec 22, 2017	4.400	4.400	4.300	4.300	350,391	-0.12(-2.82%)
Dec 21, 2017	4.600	4.700	4.400	4.425	295,406	-0.17(-3.80%)
Dec 20, 2017	4.750	4.750	4.600	4.600	270,045	-0.10(-2.13%)
Dec 19, 2017	4.600	4.800	4.550	4.700	385,413	+0.10(+2.17%)
Dec 18, 2017	4.450	4.650	4.400	4.600	571,880	+0.10(+2.22%)
Dec 15, 2017	4.450	4.500	4.450	4.500	493,345	+0.05(+1.12%)
Dec 14, 2017	4.550	4.600	4.450	4.450	337,129	-0.10(-2.20%)
Dec 13, 2017	4.350	4.600	4.350	4.550	289,648	+0.25(+5.81%)
Dec 12, 2017	4.250	4.400	4.250	4.300	205,382	+0.05(+1.18%)
Dec 11, 2017	4.250	4.400	4.250	4.250	292,108	-0.05(-1.16%)
Dec 08, 2017	4.400	4.475	4.275	4.300	251,990	-0.05(-1.15%)
Dec 07, 2017	4.300	4.400	4.200	4.350	438,384	+0.05(+1.16%)
Dec 06, 2017	4.500	4.600	4.300	4.300	285,622	-0.25(-5.49%)
Dec 05, 2017	4.550	4.600	4.450	4.550	180,945	+0.00(+0.00%)
Dec 04, 2017	4.550	4.600	4.550	4.550	258,101	+0.05(+1.11%)
Dec 01, 2017	4.550	4.550	4.450	4.500	165,473	+0.00(+0.00%)
Nov 30, 2017	4.900	4.900	4.450	4.500	903,146	-0.15(-3.23%)
Nov 29, 2017	4.650	4.800	4.550	4.650	393,686	+0.05(+1.09%)
Nov 28, 2017	4.600	4.675	4.525	4.600	397,643	+0.10(+2.22%)
Nov 27, 2017	4.700	4.825	4.500	4.500	300,722	-0.20(-4.26%)
Nov 24, 2017	4.700	4.800	4.650	4.700	113,190	+0.05(+1.08%)
Nov 22, 2017	4.800	4.800	4.650	4.650	252,933	-0.15(-3.12%)
Nov 21, 2017	4.750	4.825	4.650	4.800	676,358	+0.10(+2.13%)
Nov 20, 2017	4.400	4.800	4.300	4.700	776,695	+0.35(+8.05%)
Nov 17, 2017	4.150	4.350	4.100	4.350	441,072	+0.20(+4.82%)
Nov 16, 2017	4.250	4.400	4.100	4.150	686,894	-0.05(-1.19%)
Nov 15, 2017	4.400	4.500	4.150	4.200	506,540	-0.20(-4.55%)
Nov 14, 2017	4.600	4.600	4.300	4.400	208,275	-0.20(-4.35%)
Nov 13, 2017	4.700	4.750	4.500	4.600	358,575	-0.05(-1.08%)
Nov 10, 2017	4.700	4.755	4.600	4.650	160,537	-0.05(-1.06%)
Nov 09, 2017	4.700	4.800	4.600	4.700	397,608	+0.05(+1.08%)
Nov 08, 2017	4.750	5.095	4.600	4.650	1,076,350	+0.20(+4.49%)
Nov 07, 2017	4.550	4.650	4.400	4.450	707,327	-0.05(-1.11%)
Nov 06, 2017	4.550	4.600	4.400	4.500	401,169	-0.08(-1.64%)
Nov 03, 2017	4.800	4.800	4.550	4.575	315,860	-0.17(-3.68%)
Nov 02, 2017	4.850	4.881	4.700	4.750	213,605	-0.10(-2.06%)

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.