Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		4.119	4.119	4.119	0	-0.04(-1.06%)
Dec 28, 2017	4.155	4.181	4.146	4.163	10,790,130	-0.02(-0.42%)
Dec 27, 2017	4.172	4.208	4.155	4.181	12,451,439	-0.04(-1.05%)
Dec 26, 2017	4.217	4.243	4.190	4.225	8,649,034	+0.00(+0.00%)
Dec 22, 2017	4.261	4.270	4.199	4.225	8,475,789	-0.01(-0.21%)
Dec 21, 2017	4.155	4.270	4.146	4.234	26,179,848	+0.15(+3.68%)
Dec 20, 2017	4.102	4.102	4.066	4.084	13,225,127	-0.04(-1.07%)
Dec 19, 2017	4.172	4.181	4.128	4.128	7,117,784	-0.02(-0.43%)
Dec 18, 2017	4.137	4.163	4.128	4.146	9,399,593	+0.07(+1.74%)
Dec 15, 2017	4.102	4.110	4.044	4.075	21,504,844	+0.00(+0.00%)
Dec 14, 2017	4.110	4.128	4.075	4.075	8,944,450	-0.06(-1.50%)
Dec 13, 2017	4.093	4.172	4.085	4.137	21,373,688	+0.11(+2.86%)
Dec 12, 2017	4.031	4.040	3.987	4.022	19,514,660	-0.03(-0.65%)
Dec 11, 2017	4.066	4.084	4.040	4.049	22,270,492	-0.05(-1.29%)
Dec 08, 2017	4.093	4.110	4.075	4.102	10,769,468	+0.01(+0.22%)
Dec 07, 2017	4.146	4.172	4.084	4.093	17,997,992	-0.08(-1.91%)
Dec 06, 2017		4.207	4.137	4.172	12,332,624	+0.02(+0.43%)
Dec 05, 2017	4.212	4.225	4.155	4.155	16,689,854	-0.04(-0.84%)
Dec 04, 2017	4.234	4.234	4.225	4.190	20,796,348	-0.19(-4.24%)
Dec 01, 2017	4.376	4.393	4.345	4.376	13,303,734	-0.05(-1.20%)
Nov 30, 2017	4.402	4.464	4.393	4.429	18,797,934	-0.01(-0.20%)
Nov 29, 2017	4.446	4.455	4.384	4.438	24,037,056	-0.03(-0.59%)
Nov 28, 2017	4.429	4.482	4.420	4.464	14,516,644	+0.04(+0.80%)
Nov 27, 2017	4.429	4.464	4.420	4.429	10,470,731	-0.06(-1.38%)
Nov 24, 2017	4.508	4.515	4.474	4.491	4,462,498	+0.03(+0.59%)
Nov 22, 2017	4.455	4.473	4.442	4.464	8,367,338	+0.00(+0.00%)
Nov 21, 2017	4.429	4.482	4.424	4.464	17,393,842	+0.04(+0.80%)
Nov 20, 2017	4.429	4.464	4.411	4.429	19,942,328	+0.06(+1.42%)
Nov 17, 2017	4.376	4.393	4.340	4.367	9,183,242	+0.02(+0.41%)
Nov 16, 2017	4.331	4.376	4.314	4.349	16,686,206	+0.07(+1.65%)
Nov 15, 2017	4.287	4.323	4.261	4.278	17,286,944	+0.01(+0.21%)
Nov 14, 2017	4.270	4.278	4.234	4.270	9,755,025	-0.03(-0.62%)
Nov 13, 2017	4.287	4.323	4.278	4.296	11,927,191	-0.04(-1.02%)
Nov 10, 2017	4.340	4.376	4.314	4.340	22,410,438	-0.04(-1.01%)
Nov 09, 2017	4.358	4.393	4.349	4.384	20,942,542	-0.08(-1.78%)
Nov 08, 2017	4.429	4.464	4.420	4.464	18,343,378	+0.00(+0.00%)
Nov 07, 2017	4.376	4.491	4.371	4.464	31,590,786	-0.04(-0.79%)
Nov 06, 2017	4.446	4.544	4.446	4.499	24,271,106	+0.11(+2.41%)
Nov 03, 2017	4.402	4.402	4.340	4.393	11,367,181	-0.05(-1.19%)
Nov 02, 2017	4.411	4.446	4.393	4.446	14,609,392	+0.08(+1.82%)
Nov 01, 2017	4.349	4.420	4.340	4.367	17,649,036	+0.04(+1.02%)
Oct 31, 2017	4.323	4.331	4.287	4.323	17,204,118	+0.06(+1.45%)
Oct 30, 2017	4.270	4.305	4.243	4.261	23,092,530	-0.08(-1.83%)
Oct 27, 2017	4.411	4.420	4.261	4.340	49,561,136	+0.13(+3.15%)
Oct 26, 2017	4.349	4.420	4.199	4.208	85,248,200	-1.14(-21.32%)
Oct 25, 2017	5.304	5.348	5.260	5.348	16,380,256	+0.05(+1.00%)
Oct 24, 2017	5.313	5.321	5.277	5.295	6,560,250	-0.04(-0.66%)
Oct 23, 2017	5.357	5.370	5.321	5.330	9,039,703	-0.04(-0.82%)
Oct 20, 2017	5.321	5.401	5.304	5.375	20,771,568	+0.23(+4.47%)
Oct 19, 2017	5.127	5.189	5.118	5.145	7,340,628	-0.04(-0.68%)
Oct 18, 2017	5.198	5.207	5.162	5.180	5,210,370	+0.03(+0.51%)
Oct 17, 2017	5.171	5.180	5.145	5.154	7,207,176	-0.04(-0.68%)
Oct 16, 2017	5.224	5.242	5.171	5.189	8,124,600	-0.05(-1.01%)
Oct 13, 2017	5.233	5.251	5.215	5.242	12,049,916	+0.09(+1.72%)
Oct 12, 2017	5.145	5.180	5.118	5.154	9,930,484	-0.04(-0.85%)
Oct 11, 2017	5.207	5.207	5.171	5.198	8,713,371	-0.04(-0.68%)
Oct 10, 2017	5.268	5.277	5.189	5.233	15,103,438	+0.00(+0.00%)
Oct 09, 2017	5.242	5.260	5.224	5.233	6,274,417	+0.01(+0.17%)
Oct 06, 2017	5.207	5.233	5.189	5.224	8,090,038	-0.02(-0.34%)
Oct 05, 2017	5.224	5.260	5.215	5.242	7,251,614	+0.01(+0.17%)
Oct 04, 2017	5.242	5.251	5.215	5.233	8,337,175	-0.04(-0.84%)
Oct 03, 2017	5.304	5.304	5.268	5.277	7,641,060	-0.01(-0.17%)

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.