Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2016		4.967	4.967	4.967	0	+0.06(+1.16%)
Dec 29, 2016	4.908	4.962	4.873	4.910	84,280	+0.01(+0.16%)
Dec 28, 2016	4.888	4.962	4.873	4.903	151,285	+0.06(+1.18%)
Dec 27, 2016	4.932	4.962	4.843	4.846	153,498	-0.09(-1.76%)
Dec 23, 2016		4.932	4.932	4.932	0	+0.00(+0.10%)
Dec 22, 2016	4.918	4.951	4.878	4.927	155,255	-0.01(-0.30%)
Dec 21, 2016	4.909	4.961	4.890	4.942	297,530	+0.06(+1.26%)
Dec 20, 2016	4.834	4.905	4.819	4.881	209,854	+0.05(+0.98%)
Dec 19, 2016	4.720	4.957	4.720	4.834	407,608	+0.14(+2.92%)
Dec 16, 2016	4.659	4.725	4.644	4.696	516,361	+0.10(+2.16%)
Dec 15, 2016	4.626	4.626	4.583	4.597	23,712	-0.00(-0.10%)
Dec 14, 2016	4.592	4.611	4.592	4.602	43,194	-0.00(-0.10%)
Dec 13, 2016	4.588	4.611	4.578	4.607	159,145	+0.00(+0.10%)
Dec 12, 2016	4.592	4.611	4.588	4.602	91,716	+0.02(+0.41%)
Dec 09, 2016	4.592	4.602	4.559	4.583	85,031	+0.01(+0.21%)
Dec 08, 2016	4.588	4.592	4.552	4.573	80,755	-0.02(-0.34%)
Dec 07, 2016	4.575	4.611	4.574	4.589	95,734	+0.01(+0.24%)
Dec 06, 2016	4.578	4.583	4.555	4.578	80,383	+0.01(+0.29%)
Dec 05, 2016	4.560	4.569	4.536	4.565	52,122	+0.01(+0.21%)
Dec 02, 2016	4.550	4.564	4.503	4.555	61,875	+0.03(+0.63%)
Dec 01, 2016	4.560	4.575	4.487	4.527	155,151	-0.03(-0.72%)
Nov 30, 2016	4.517	4.564	4.513	4.560	64,699	+0.03(+0.62%)
Nov 29, 2016	4.536	4.541	4.508	4.531	67,383	+0.00(+0.00%)
Nov 28, 2016	4.569	4.587	4.468	4.531	254,259	-0.03(-0.65%)
Nov 25, 2016	4.527	4.561	4.490	4.561	29,561	+0.01(+0.23%)
Nov 23, 2016		4.550	4.550	4.550	0	+0.01(+0.21%)
Nov 22, 2016	4.564	4.564	4.480	4.541	91,763	+0.00(+0.10%)
Nov 21, 2016	4.545	4.560	4.513	4.536	69,355	+0.02(+0.35%)
Nov 18, 2016	4.489	4.529	4.484	4.520	66,531	+0.03(+0.59%)
Nov 17, 2016	4.452	4.541	4.452	4.494	52,781	+0.00(+0.00%)
Nov 16, 2016	4.447	4.529	4.447	4.494	124,078	+0.05(+1.05%)
Nov 15, 2016	4.306	4.484	4.306	4.447	177,829	+0.13(+2.93%)
Nov 14, 2016	4.414	4.438	4.245	4.320	418,609	-0.09(-2.13%)
Nov 11, 2016	4.480	4.503	4.372	4.414	138,726	-0.08(-1.77%)
Nov 10, 2016	4.569	4.615	4.475	4.494	99,401	-0.08(-1.84%)
Nov 09, 2016	4.531	4.632	4.531	4.578	45,051	-0.02(-0.51%)
Nov 08, 2016	4.653	4.653	4.565	4.602	70,505	-0.03(-0.75%)
Nov 07, 2016	4.565	4.637	4.551	4.637	69,818	+0.07(+1.58%)
Nov 04, 2016	4.569	4.606	4.565	4.565	20,672	-0.00(-0.07%)
Nov 03, 2016	4.551	4.620	4.551	4.568	47,327	-0.00(-0.03%)
Nov 02, 2016	4.611	4.611	4.551	4.569	69,929	-0.02(-0.39%)
Nov 01, 2016	4.630	4.662	4.574	4.587	92,855	-0.03(-0.62%)
Oct 31, 2016	4.620	4.629	4.611	4.616	66,820	+0.01(+0.20%)
Oct 28, 2016	4.625	4.639	4.606	4.606	28,749	-0.02(-0.40%)
Oct 27, 2016	4.648	4.648	4.606	4.625	50,802	+0.00(+0.00%)
Oct 26, 2016	4.639	4.662	4.612	4.625	60,288	-0.02(-0.49%)
Oct 25, 2016	4.630	4.653	4.630	4.648	23,071	-0.00(-0.01%)
Oct 24, 2016	4.634	4.653	4.620	4.648	72,940	+0.01(+0.30%)
Oct 21, 2016	4.620	4.639	4.620	4.634	39,916	+0.01(+0.20%)
Oct 20, 2016	4.658	4.658	4.592	4.625	50,217	-0.02(-0.40%)
Oct 19, 2016	4.616	4.697	4.611	4.644	127,781	+0.04(+0.81%)
Oct 18, 2016	4.620	4.620	4.588	4.606	100,691	+0.00(+0.00%)
Oct 17, 2016	4.588	4.639	4.588	4.606	52,433	+0.00(+0.10%)
Oct 14, 2016	4.574	4.606	4.574	4.602	41,846	+0.01(+0.30%)
Oct 13, 2016	4.560	4.588	4.551	4.588	74,183	+0.02(+0.51%)
Oct 12, 2016	4.555	4.594	4.555	4.565	35,605	+0.00(+0.10%)
Oct 11, 2016	4.606	4.606	4.551	4.560	63,946	-0.03(-0.61%)
Oct 10, 2016	4.574	4.615	4.574	4.588	96,137	+0.00(+0.10%)
Oct 07, 2016	4.592	4.611	4.569	4.583	108,541	-0.03(-0.60%)
Oct 06, 2016	4.615	4.615	4.592	4.611	90,235	+0.01(+0.20%)
Oct 05, 2016	4.602	4.617	4.592	4.602	49,667	+0.00(+0.10%)
Oct 04, 2016	4.639	4.639	4.597	4.597	106,227	-0.02(-0.50%)

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.