Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		4.280	4.280	4.280	0	-0.12(-2.73%)
Dec 28, 2017	4.430	4.560	4.270	4.400	459,564	-0.05(-1.12%)
Dec 27, 2017	4.430	4.500	4.350	4.450	214,719	+0.04(+0.91%)
Dec 26, 2017	4.250	4.500	4.230	4.410	295,041	+0.16(+3.76%)
Dec 22, 2017	4.220	4.320	4.150	4.250	359,738	+0.04(+0.95%)
Dec 21, 2017	4.300	4.300	4.160	4.210	354,768	-0.09(-2.09%)
Dec 20, 2017	4.540	4.540	4.240	4.300	454,536	+0.03(+0.70%)
Dec 19, 2017	4.320	4.450	4.210	4.270	325,631	-0.03(-0.70%)
Dec 18, 2017	4.450	4.600	4.280	4.300	606,781	-0.11(-2.49%)
Dec 15, 2017	4.730	4.730	4.310	4.410	1,970,001	-0.20(-4.34%)
Dec 14, 2017	4.710	4.870	4.580	4.610	332,197	-0.09(-1.91%)
Dec 13, 2017	4.570	4.740	4.570	4.700	259,145	+0.14(+3.07%)
Dec 12, 2017	4.750	4.790	4.500	4.560	436,869	-0.19(-4.00%)
Dec 11, 2017	4.970	5.060	4.700	4.750	381,967	-0.19(-3.85%)
Dec 08, 2017	4.810	4.970	4.810	4.940	286,046	+0.16(+3.35%)
Dec 07, 2017	4.660	4.860	4.630	4.780	365,692	+0.12(+2.58%)
Dec 06, 2017	4.920	4.960	4.520	4.660	846,743	-0.25(-5.09%)
Dec 05, 2017	4.810	4.960	4.810	4.910	658,047	+0.10(+2.08%)
Dec 04, 2017	5.190	5.200	4.800	4.810	1,935,099	-0.31(-6.05%)
Dec 01, 2017	5.020	5.150	4.910	5.120	720,689	+0.11(+2.20%)
Nov 30, 2017	4.800	5.055	4.800	5.010	336,481	+0.22(+4.59%)
Nov 29, 2017	4.810	4.930	4.740	4.790	289,483	-0.01(-0.21%)
Nov 28, 2017	5.110	5.199	4.780	4.800	415,901	-0.26(-5.14%)
Nov 27, 2017	4.990	5.150	4.960	5.060	604,142	+0.10(+2.02%)
Nov 24, 2017	4.810	5.200	4.810	4.960	312,863	+0.14(+2.90%)
Nov 22, 2017	4.750	4.890	4.700	4.820	319,141	+0.07(+1.47%)
Nov 21, 2017	4.840	4.890	4.630	4.750	629,618	-0.09(-1.86%)
Nov 20, 2017	5.020	5.110	4.815	4.840	342,482	-0.25(-4.91%)
Nov 17, 2017	4.780	5.220	4.750	5.090	603,094	+0.34(+7.16%)
Nov 16, 2017	4.750	5.090	4.710	4.750	562,463	+0.03(+0.64%)
Nov 15, 2017	4.790	4.865	4.619	4.720	470,656	-0.03(-0.63%)
Nov 14, 2017	4.650	4.770	4.530	4.750	551,121	+0.15(+3.26%)
Nov 13, 2017	5.350	5.430	4.550	4.600	1,283,524	-0.73(-13.70%)
Nov 10, 2017	5.180	5.470	5.120	5.330	1,108,432	+0.15(+2.90%)
Nov 09, 2017	4.730	5.330	4.700	5.180	1,773,377	+0.44(+9.28%)
Nov 08, 2017	4.590	4.960	4.550	4.740	573,018	+0.08(+1.72%)
Nov 07, 2017	4.650	4.750	4.500	4.660	814,954	-0.18(-3.72%)
Nov 06, 2017	5.030	5.140	4.800	4.840	756,189	-0.17(-3.39%)
Nov 03, 2017	4.660	5.180	4.633	5.010	1,120,486	+0.30(+6.37%)
Nov 02, 2017	4.790	4.890	4.585	4.710	740,088	-0.04(-0.84%)
Nov 01, 2017	4.470	4.870	4.451	4.750	744,229	+0.25(+5.56%)
Oct 31, 2017	4.530	4.600	4.430	4.500	657,662	-0.12(-2.60%)
Oct 30, 2017	4.350	4.660	4.310	4.620	634,789	+0.10(+2.21%)
Oct 27, 2017	4.300	4.570	4.210	4.520	554,376	+0.10(+2.26%)
Oct 26, 2017	4.230	4.667	4.180	4.420	1,053,023	+0.13(+3.03%)
Oct 25, 2017	4.480	4.500	4.140	4.290	1,126,410	-0.25(-5.40%)
Oct 24, 2017	4.750	4.770	4.500	4.535	634,043	-0.21(-4.53%)
Oct 23, 2017	5.230	5.299	4.540	4.750	1,929,041	-0.44(-8.48%)
Oct 20, 2017	5.010	5.210	4.900	5.190	2,203,187	+0.22(+4.43%)
Oct 19, 2017	4.680	5.050	4.650	4.970	1,495,942	+0.06(+1.22%)
Oct 18, 2017	4.360	5.000	4.360	4.910	3,530,294	+0.56(+12.87%)
Oct 17, 2017	4.240	4.440	4.240	4.350	1,298,233	+0.04(+1.05%)
Oct 16, 2017	4.380	4.450	4.250	4.305	1,209,357	-0.04(-0.81%)
Oct 13, 2017	4.360	4.580	4.210	4.340	1,882,127	-0.51(-10.52%)
Oct 12, 2017	4.720	4.940	4.600	4.850	1,971,549	+0.02(+0.41%)
Oct 11, 2017	5.200	5.210	4.700	4.830	3,235,355	-0.39(-7.47%)
Oct 10, 2017		5.580	5.100	5.220	3,890,481	+0.03(+0.58%)
Oct 09, 2017	5.610	5.730	5.100	5.190	2,692,849	-0.56(-9.74%)
Oct 06, 2017	5.460	5.850	5.400	5.750	3,906,324	+0.05(+0.88%)
Oct 05, 2017	5.740	6.500	5.540	5.700	14,124,560	-0.40(-6.56%)
Oct 04, 2017	5.000	6.250	4.890	6.100	18,229,504	+0.22(+3.74%)
Oct 03, 2017	6.010	6.550	5.250	5.880	61,196,136	+2.25(+61.98%)

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.