Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	5.041	5.156	5.041	5.141	153,777	+0.10(+1.99%)
Jan 30, 2017	5.101	5.101	5.041	5.041	43,420	-0.08(-1.47%)
Jan 27, 2017	5.061	5.126	5.044	5.116	99,198	+0.05(+1.04%)
Jan 26, 2017	5.064	5.071	5.051	5.064	85,632	-0.01(-0.15%)
Jan 25, 2017	5.056	5.071	5.026	5.071	75,603	+0.03(+0.60%)
Jan 24, 2017	5.036	5.053	5.006	5.041	71,128	+0.00(+0.10%)
Jan 23, 2017	5.021	5.071	5.002	5.036	101,107	+0.05(+1.00%)
Jan 20, 2017	5.066	5.066	4.931	4.986	208,178	-0.08(-1.48%)
Jan 19, 2017	5.061	5.066	5.036	5.061	26,081	+0.01(+0.20%)
Jan 18, 2017	5.016	5.061	5.016	5.051	40,530	+0.03(+0.50%)
Jan 17, 2017	4.966	5.046	4.966	5.026	83,401	+0.04(+0.70%)
Jan 13, 2017		4.991	4.991	4.991	0	-0.01(-0.20%)
Jan 12, 2017	5.021	5.021	4.991	5.001	62,119	-0.01(-0.20%)
Jan 11, 2017	4.931	5.011	4.931	5.011	20,448	+0.05(+0.91%)
Jan 10, 2017	4.951	4.971	4.933	4.966	145,687	+0.01(+0.30%)
Jan 09, 2017	5.006	5.006	4.867	4.951	189,581	-0.01(-0.30%)
Jan 06, 2017	4.986	4.991	4.946	4.966	117,957	-0.01(-0.11%)
Jan 05, 2017	4.966	5.006	4.941	4.971	78,677	-0.00(-0.09%)
Jan 04, 2017	4.941	4.991	4.941	4.976	90,688	+0.02(+0.40%)
Jan 03, 2017	4.946	5.020	4.916	4.956	238,142	-0.01(-0.20%)
Dec 30, 2016		4.966	4.966	4.966	0	+0.06(+1.16%)
Dec 29, 2016	4.907	4.961	4.872	4.909	84,299	+0.01(+0.16%)
Dec 28, 2016	4.887	4.961	4.872	4.902	151,320	+0.06(+1.18%)
Dec 27, 2016	4.931	4.961	4.842	4.844	153,533	-0.09(-1.76%)
Dec 23, 2016		4.931	4.931	4.931	0	+0.00(+0.10%)
Dec 22, 2016	4.916	4.950	4.877	4.926	155,291	-0.01(-0.30%)
Dec 21, 2016	4.908	4.960	4.889	4.941	297,598	+0.06(+1.26%)
Dec 20, 2016	4.833	4.903	4.818	4.880	209,902	+0.05(+0.98%)
Dec 19, 2016	4.719	4.955	4.719	4.833	407,701	+0.14(+2.92%)
Dec 16, 2016	4.658	4.724	4.643	4.695	516,478	+0.10(+2.16%)
Dec 15, 2016	4.624	4.624	4.582	4.596	23,717	-0.00(-0.10%)
Dec 14, 2016	4.591	4.610	4.591	4.601	43,204	-0.00(-0.10%)
Dec 13, 2016	4.587	4.610	4.577	4.606	159,182	+0.00(+0.10%)
Dec 12, 2016	4.591	4.610	4.587	4.601	91,737	+0.02(+0.41%)
Dec 09, 2016	4.591	4.601	4.558	4.582	85,050	+0.01(+0.21%)
Dec 08, 2016	4.587	4.591	4.551	4.572	80,774	-0.02(-0.34%)
Dec 07, 2016	4.574	4.610	4.573	4.588	95,756	+0.01(+0.24%)
Dec 06, 2016	4.577	4.582	4.554	4.577	80,401	+0.01(+0.29%)
Dec 05, 2016	4.559	4.568	4.535	4.564	52,134	+0.01(+0.21%)
Dec 02, 2016	4.549	4.563	4.502	4.554	61,889	+0.03(+0.63%)
Dec 01, 2016	4.559	4.574	4.486	4.526	155,187	-0.03(-0.72%)
Nov 30, 2016	4.516	4.563	4.512	4.559	64,714	+0.03(+0.62%)
Nov 29, 2016	4.535	4.540	4.507	4.530	67,399	+0.00(+0.00%)
Nov 28, 2016	4.568	4.586	4.467	4.530	254,316	-0.03(-0.64%)
Nov 25, 2016	4.526	4.560	4.489	4.560	29,568	+0.01(+0.23%)
Nov 23, 2016		4.549	4.549	4.549	0	+0.01(+0.21%)
Nov 22, 2016	4.563	4.563	4.479	4.540	91,783	+0.00(+0.10%)
Nov 21, 2016	4.544	4.559	4.512	4.535	69,371	+0.02(+0.35%)
Nov 18, 2016	4.488	4.528	4.483	4.519	66,546	+0.03(+0.59%)
Nov 17, 2016	4.451	4.540	4.451	4.493	52,793	+0.00(+0.00%)
Nov 16, 2016	4.446	4.528	4.446	4.493	124,107	+0.05(+1.05%)
Nov 15, 2016	4.305	4.483	4.305	4.446	177,870	+0.13(+2.93%)
Nov 14, 2016	4.413	4.437	4.244	4.319	418,705	-0.09(-2.13%)
Nov 11, 2016	4.479	4.502	4.371	4.413	138,758	-0.08(-1.77%)
Nov 10, 2016	4.568	4.614	4.474	4.493	99,423	-0.08(-1.84%)
Nov 09, 2016	4.530	4.631	4.530	4.577	45,061	-0.02(-0.51%)
Nov 08, 2016	4.652	4.652	4.564	4.601	70,522	-0.03(-0.75%)
Nov 07, 2016	4.564	4.636	4.550	4.636	69,834	+0.07(+1.58%)
Nov 04, 2016	4.568	4.605	4.564	4.564	20,677	-0.00(-0.07%)
Nov 03, 2016	4.550	4.619	4.550	4.567	47,337	-0.00(-0.03%)
Nov 02, 2016	4.610	4.610	4.550	4.568	69,945	-0.02(-0.39%)

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.