Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2017	3.887	3.983	3.881	3.922	906,527	+0.05(+1.41%)
Nov 29, 2017	3.881	3.922	3.850	3.867	1,125,213	-0.02(-0.53%)
Nov 28, 2017	3.846	3.908	3.812	3.887	988,268	+0.05(+1.42%)
Nov 27, 2017	3.894	3.956	3.826	3.833	1,009,493	-0.06(-1.58%)
Nov 24, 2017	3.962	3.976	3.867	3.894	524,650	-0.05(-1.38%)
Nov 22, 2017	3.860	3.962	3.841	3.949	598,101	+0.10(+2.66%)
Nov 21, 2017	3.949	3.996	3.846	3.846	832,262	-0.10(-2.42%)
Nov 20, 2017	3.853	3.942	3.812	3.942	702,177	+0.09(+2.30%)
Nov 17, 2017	3.812	3.874	3.799	3.853	825,130	+0.03(+0.89%)
Nov 16, 2017	3.765	3.870	3.751	3.819	830,564	+0.08(+2.00%)
Nov 15, 2017	3.792	3.792	3.717	3.744	1,031,430	-0.08(-1.96%)
Nov 14, 2017	3.949	3.956	3.799	3.819	1,354,056	-0.13(-3.28%)
Nov 13, 2017	4.017	4.022	3.928	3.949	1,377,090	-0.08(-1.86%)
Nov 10, 2017	4.112	4.118	3.997	4.024	1,074,807	-0.10(-2.32%)
Nov 09, 2017	4.099	4.174	4.085	4.119	1,030,168	-0.01(-0.17%)
Nov 08, 2017	4.140	4.140	4.099	4.126	705,300	-0.03(-0.66%)
Nov 07, 2017	4.194	4.249	4.119	4.153	810,653	-0.03(-0.81%)
Nov 06, 2017	4.126	4.228	4.099	4.188	1,006,894	+0.06(+1.49%)
Nov 03, 2017	4.092	4.147	4.017	4.126	853,038	+0.08(+2.02%)
Nov 02, 2017	4.112	4.137	4.010	4.044	1,124,963	-0.05(-1.17%)
Nov 01, 2017	4.235	4.297	4.092	4.092	1,444,534	-0.14(-3.38%)
Oct 31, 2017	4.297	4.348	4.208	4.235	1,203,550	-0.06(-1.43%)
Oct 30, 2017	4.310	4.385	4.249	4.297	1,408,418	-0.01(-0.16%)
Oct 27, 2017	4.181	4.317	4.160	4.303	1,922,945	+0.13(+3.10%)
Oct 26, 2017	4.160	4.249	4.140	4.174	1,257,630	+0.05(+1.16%)
Oct 25, 2017	4.099	4.194	4.058	4.126	1,847,570	+0.03(+0.83%)
Oct 24, 2017	4.126	4.174	4.078	4.092	881,089	-0.03(-0.66%)
Oct 23, 2017	4.194	4.218	4.102	4.119	750,694	-0.08(-1.95%)
Oct 20, 2017	4.215	4.242	4.130	4.201	719,659	+0.01(+0.33%)
Oct 19, 2017	4.147	4.201	4.107	4.188	862,546	+0.02(+0.48%)
Oct 18, 2017	4.221	4.281	4.130	4.167	874,108	-0.02(-0.48%)
Oct 17, 2017	4.127	4.315	4.127	4.188	1,141,740	+0.07(+1.63%)
Oct 16, 2017	4.080	4.154	4.073	4.120	1,039,358	+0.04(+0.99%)
Oct 13, 2017	4.228	4.228	4.080	4.080	824,384	-0.13(-3.18%)
Oct 12, 2017	4.134	4.265	4.124	4.214	1,436,735	+0.09(+2.11%)
Oct 11, 2017	4.161	4.161	4.094	4.127	1,263,079	-0.01(-0.16%)
Oct 10, 2017	4.127	4.161	4.120	4.134	985,598	+0.04(+0.98%)
Oct 09, 2017	4.040	4.120	4.040	4.094	568,186	+0.06(+1.50%)
Oct 06, 2017	4.087	4.102	4.026	4.033	744,943	-0.05(-1.15%)
Oct 05, 2017	4.114	4.147	4.080	4.080	474,171	-0.03(-0.82%)
Oct 04, 2017	4.174	4.218	4.073	4.114	740,835	-0.07(-1.76%)
Oct 03, 2017	4.201	4.255	4.147	4.188	666,169	-0.02(-0.48%)
Oct 02, 2017	4.161	4.234	4.107	4.208	835,441	+0.06(+1.46%)
Sep 29, 2017	4.194	4.221	4.134	4.147	618,939	-0.05(-1.28%)
Sep 28, 2017	4.214	4.214	4.141	4.201	694,686	-0.02(-0.48%)
Sep 27, 2017	4.147	4.268	4.127	4.221	1,089,694	+0.11(+2.78%)
Sep 26, 2017	4.060	4.167	4.026	4.107	1,431,817	+0.03(+0.82%)
Sep 25, 2017	4.040	4.089	4.026	4.073	716,003	+0.05(+1.17%)
Sep 22, 2017	4.134	4.147	4.026	4.026	770,021	-0.10(-2.44%)
Sep 21, 2017	4.141	4.261	4.107	4.127	855,688	+0.01(+0.33%)
Sep 20, 2017	4.060	4.194	4.040	4.114	1,016,414	+0.05(+1.15%)
Sep 19, 2017	4.161	4.161	4.026	4.067	713,990	-0.08(-1.94%)
Sep 18, 2017	4.026	4.167	4.026	4.147	746,836	+0.11(+2.83%)
Sep 15, 2017	4.000	4.060	4.000	4.033	2,324,835	+0.03(+0.84%)
Sep 14, 2017	4.073	4.073	3.966	4.000	675,158	-0.05(-1.32%)
Sep 13, 2017	4.020	4.097	4.020	4.053	750,002	+0.03(+0.83%)
Sep 12, 2017	4.033	4.114	3.996	4.020	1,106,251	-0.02(-0.50%)
Sep 11, 2017	3.953	4.141	3.953	4.040	1,533,132	+0.07(+1.86%)
Sep 08, 2017	3.912	3.966	3.872	3.966	1,159,896	+0.09(+2.25%)
Sep 07, 2017	4.100	4.120	3.852	3.879	2,095,861	-0.21(-5.25%)
Sep 06, 2017	4.181	4.194	4.080	4.094	843,135	-0.07(-1.77%)
Sep 05, 2017	4.315	4.335	4.134	4.167	1,068,802	-0.11(-2.66%)

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.