Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		4.040	4.040	4.040	0	+0.03(+0.77%)
Dec 28, 2017	4.021	4.040	4.009	4.009	599,357	+0.00(+0.00%)
Dec 27, 2017	4.027	4.027	4.003	4.009	465,700	-0.01(-0.15%)
Dec 26, 2017	4.021	4.040	4.009	4.015	260,290	-0.03(-0.77%)
Dec 22, 2017	4.027	4.046	4.011	4.046	327,261	+0.02(+0.62%)
Dec 21, 2017	4.015	4.024	4.004	4.021	285,607	+0.01(+0.31%)
Dec 20, 2017	4.027	4.034	4.009	4.009	342,033	-0.01(-0.15%)
Dec 19, 2017	4.027	4.027	3.990	4.015	449,164	+0.00(+0.00%)
Dec 18, 2017	4.027	4.031	3.989	4.015	536,828	+0.01(+0.15%)
Dec 15, 2017	4.009	4.015	3.984	4.009	403,511	+0.00(+0.12%)
Dec 14, 2017	4.022	4.035	3.985	4.004	497,893	-0.02(-0.46%)
Dec 13, 2017	4.016	4.029	4.010	4.022	324,446	+0.01(+0.15%)
Dec 12, 2017	3.992	4.016	3.980	4.016	488,267	+0.02(+0.46%)
Dec 11, 2017	3.973	3.998	3.967	3.998	399,764	+0.04(+1.09%)
Dec 08, 2017	3.985	3.985	3.942	3.955	319,820	-0.01(-0.16%)
Dec 07, 2017	3.961	3.985	3.938	3.961	842,998	+0.00(+0.00%)
Dec 06, 2017	4.010	4.010	3.955	3.961	520,291	-0.04(-1.08%)
Dec 05, 2017	4.022	4.022	3.992	4.004	283,996	-0.02(-0.46%)
Dec 04, 2017	4.047	4.047	4.016	4.022	349,783	-0.01(-0.31%)
Dec 01, 2017	4.010	4.035	3.979	4.035	635,288	+0.01(+0.15%)
Nov 30, 2017	4.041	4.047	4.016	4.029	313,664	+0.01(+0.15%)
Nov 29, 2017	4.066	4.066	4.022	4.022	387,230	-0.04(-1.06%)
Nov 28, 2017	4.066	4.066	4.041	4.066	318,028	+0.02(+0.61%)
Nov 27, 2017	4.047	4.072	4.041	4.041	513,437	-0.02(-0.61%)
Nov 24, 2017	4.066	4.096	4.059	4.066	518,014	+0.01(+0.15%)
Nov 22, 2017	4.059	4.072	4.048	4.059	318,247	+0.00(+0.00%)
Nov 21, 2017	4.047	4.059	4.035	4.059	241,890	+0.03(+0.76%)
Nov 20, 2017	3.998	4.029	3.994	4.029	317,117	+0.04(+0.93%)
Nov 17, 2017	3.992	4.004	3.973	3.992	495,385	+0.01(+0.31%)
Nov 16, 2017	3.967	3.979	3.955	3.979	332,947	+0.04(+0.94%)
Nov 15, 2017	3.930	3.942	3.881	3.942	461,636	+0.01(+0.16%)
Nov 14, 2017	3.967	3.973	3.936	3.936	736,946	-0.04(-1.11%)
Nov 13, 2017	4.005	4.005	3.981	3.981	577,328	-0.04(-1.07%)
Nov 10, 2017	4.030	4.030	3.999	4.023	328,360	-0.01(-0.15%)
Nov 09, 2017	4.042	4.042	3.993	4.030	630,465	-0.02(-0.45%)
Nov 08, 2017	4.060	4.066	4.048	4.048	500,264	-0.01(-0.15%)
Nov 07, 2017	4.066	4.079	4.048	4.054	548,317	-0.02(-0.45%)
Nov 06, 2017	4.079	4.079	4.042	4.072	573,466	+0.01(+0.15%)
Nov 03, 2017	4.036	4.072	4.011	4.066	919,690	+0.03(+0.76%)
Nov 02, 2017	4.036	4.036	4.017	4.036	215,393	+0.00(+0.00%)
Nov 01, 2017	4.042	4.042	4.023	4.036	359,309	+0.00(+0.00%)
Oct 31, 2017	4.005	4.036	4.005	4.036	477,318	+0.05(+1.23%)
Oct 30, 2017	3.999	4.036	3.981	3.987	849,789	-0.02(-0.46%)
Oct 27, 2017	4.036	4.036	3.999	4.005	568,151	-0.01(-0.15%)
Oct 26, 2017	4.036	4.054	4.011	4.011	604,926	-0.01(-0.15%)
Oct 25, 2017	4.066	4.066	4.011	4.017	721,343	-0.04(-1.06%)
Oct 24, 2017	4.054	4.079	4.048	4.060	671,955	+0.02(+0.45%)
Oct 23, 2017	4.072	4.072	4.030	4.042	249,092	-0.01(-0.30%)
Oct 20, 2017	4.054	4.060	4.054	4.054	251,050	-0.01(-0.15%)
Oct 19, 2017	4.030	4.066	4.030	4.060	301,893	+0.01(+0.15%)
Oct 18, 2017	4.054	4.069	4.030	4.054	358,295	-0.01(-0.15%)
Oct 17, 2017	4.066	4.066	4.039	4.060	444,467	+0.01(+0.15%)
Oct 16, 2017	4.072	4.072	4.048	4.054	439,052	-0.04(-0.90%)
Oct 13, 2017	4.079	4.091	4.060	4.091	385,748	+0.00(+0.12%)
Oct 12, 2017	4.062	4.086	4.054	4.086	417,873	+0.01(+0.15%)
Oct 11, 2017	4.043	4.080	4.037	4.080	286,458	+0.03(+0.75%)
Oct 10, 2017	4.025	4.049	4.019	4.049	389,935	+0.03(+0.76%)
Oct 09, 2017	4.013	4.019	4.001	4.019	343,126	+0.01(+0.30%)
Oct 06, 2017	4.019	4.025	3.995	4.007	543,367	-0.02(-0.45%)
Oct 05, 2017	4.013	4.025	4.001	4.025	506,755	+0.02(+0.46%)
Oct 04, 2017	4.013	4.019	3.995	4.007	346,071	-0.01(-0.30%)
Oct 03, 2017	4.001	4.019	3.995	4.019	447,116	+0.02(+0.46%)

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.