Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2016	4.530	4.545	4.450	4.450	106,060	-0.05(-1.11%)
Nov 29, 2016	4.520	4.590	4.410	4.500	229,670	+0.01(+0.22%)
Nov 28, 2016	4.600	4.600	4.480	4.490	165,523	-0.12(-2.60%)
Nov 25, 2016	4.620	4.680	4.580	4.610	65,064	+0.02(+0.44%)
Nov 23, 2016		4.590	4.590	4.590	0	-0.10(-2.13%)
Nov 22, 2016	4.720	4.750	4.650	4.690	221,594	+0.00(+0.00%)
Nov 21, 2016	4.660	4.745	4.640	4.690	121,048	+0.02(+0.43%)
Nov 18, 2016	4.670	4.670	4.580	4.670	163,829	+0.00(+0.00%)
Nov 17, 2016	4.720	4.720	4.640	4.670	119,848	-0.03(-0.64%)
Nov 16, 2016	4.610	4.710	4.450	4.700	145,016	+0.06(+1.29%)
Nov 15, 2016	4.800	4.800	4.600	4.640	160,109	-0.12(-2.52%)
Nov 14, 2016	4.900	5.000	4.740	4.760	307,534	-0.14(-2.86%)
Nov 11, 2016	4.530	4.910	4.520	4.900	359,725	+0.34(+7.46%)
Nov 10, 2016	4.450	4.620	4.330	4.560	195,576	+0.12(+2.70%)
Nov 09, 2016	4.210	4.450	4.128	4.440	166,528	+0.11(+2.54%)
Nov 08, 2016	4.380	4.410	4.310	4.330	96,184	-0.07(-1.59%)
Nov 07, 2016	4.210	4.420	4.210	4.400	315,230	+0.22(+5.26%)
Nov 04, 2016	4.120	4.320	4.120	4.180	367,282	+0.07(+1.70%)
Nov 03, 2016	4.120	4.158	4.080	4.110	101,284	-0.01(-0.24%)
Nov 02, 2016	4.070	4.170	4.060	4.120	141,058	+0.04(+0.98%)
Nov 01, 2016	4.070	4.090	4.050	4.080	206,970	+0.01(+0.25%)
Oct 31, 2016	4.110	4.110	4.060	4.070	146,420	+0.00(+0.00%)
Oct 28, 2016	4.120	4.180	4.050	4.070	99,208	-0.04(-0.97%)
Oct 27, 2016	4.050	4.200	4.010	4.110	156,825	+0.06(+1.48%)
Oct 26, 2016	3.910	4.090	3.910	4.050	326,573	-0.11(-2.64%)
Oct 25, 2016	4.150	4.180	4.100	4.160	172,556	-0.01(-0.24%)
Oct 24, 2016	4.120	4.190	4.110	4.170	92,543	+0.07(+1.71%)
Oct 21, 2016	4.020	4.130	4.014	4.100	77,948	+0.04(+0.99%)
Oct 20, 2016	4.110	4.130	4.050	4.060	147,564	-0.07(-1.69%)
Oct 19, 2016	4.120	4.190	4.090	4.130	69,141	+0.00(+0.00%)
Oct 18, 2016	4.050	4.160	4.050	4.130	112,832	+0.08(+1.98%)
Oct 17, 2016	4.050	4.070	4.040	4.050	110,902	+0.00(+0.00%)
Oct 14, 2016	4.020	4.070	4.010	4.050	110,754	+0.02(+0.50%)
Oct 13, 2016	4.000	4.040	3.980	4.030	94,514	+0.00(+0.00%)
Oct 12, 2016	4.030	4.070	3.990	4.030	57,345	+0.01(+0.25%)
Oct 11, 2016	4.070	4.119	3.970	4.020	91,561	-0.05(-1.23%)
Oct 10, 2016	4.080	4.080	3.990	4.070	143,297	+0.02(+0.49%)
Oct 07, 2016	4.000	4.060	3.950	4.050	97,749	+0.05(+1.25%)
Oct 06, 2016	4.030	4.030	3.980	4.000	95,093	-0.02(-0.50%)
Oct 05, 2016	4.080	4.090	4.010	4.020	113,445	-0.04(-0.99%)
Oct 04, 2016	4.060	4.080	4.040	4.060	48,871	+0.01(+0.25%)
Oct 03, 2016	4.060	4.080	4.050	4.050	81,662	-0.05(-1.22%)
Sep 30, 2016	4.060	4.120	4.020	4.100	163,000	+0.08(+1.99%)
Sep 29, 2016	4.060	4.080	4.020	4.020	65,429	-0.06(-1.47%)
Sep 28, 2016	4.050	4.090	4.050	4.080	64,482	+0.03(+0.74%)
Sep 27, 2016	4.050	4.065	4.030	4.050	64,719	+0.00(+0.00%)
Sep 26, 2016	4.050	4.140	4.035	4.050	130,798	-0.04(-0.98%)
Sep 23, 2016	4.140	4.150	4.070	4.090	157,305	-0.06(-1.45%)
Sep 22, 2016	4.110	4.170	4.080	4.150	237,304	+0.03(+0.73%)
Sep 21, 2016	4.140	4.150	4.090	4.120	133,164	-0.01(-0.24%)
Sep 20, 2016	4.160	4.190	4.130	4.130	73,039	-0.03(-0.72%)
Sep 19, 2016	4.240	4.270	4.110	4.160	189,749	-0.09(-2.12%)
Sep 16, 2016	4.160	4.250	4.110	4.250	604,701	+0.12(+2.91%)
Sep 15, 2016	4.110	4.130	4.090	4.130	186,741	+0.02(+0.49%)
Sep 14, 2016	4.130	4.131	4.075	4.110	351,819	+0.00(+0.00%)
Sep 13, 2016	4.110	4.160	4.080	4.110	174,811	+0.00(+0.00%)
Sep 12, 2016	4.020	4.125	4.000	4.110	203,303	+0.06(+1.48%)
Sep 09, 2016	4.090	4.150	4.010	4.050	226,168	-0.09(-2.17%)
Sep 08, 2016	4.030	4.150	4.000	4.140	233,868	+0.10(+2.48%)
Sep 07, 2016	3.940	4.060	3.870	4.040	291,336	+0.08(+2.02%)
Sep 06, 2016	3.880	3.960	3.880	3.960	294,516	+0.09(+2.33%)
Sep 02, 2016	3.890	3.870	3.870	3.870	108,500	-0.03(-0.77%)

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.