Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	4.310	4.317	4.281	4.317	114,793	+0.01(+0.15%)
Apr 27, 2018	4.317	4.322	4.290	4.310	101,081	-0.01(-0.15%)
Apr 26, 2018	4.290	4.317	4.284	4.317	70,666	+0.03(+0.61%)
Apr 25, 2018	4.271	4.290	4.267	4.290	93,482	+0.02(+0.46%)
Apr 24, 2018	4.284	4.297	4.271	4.271	177,314	-0.01(-0.31%)
Apr 23, 2018	4.290	4.303	4.277	4.284	166,441	+0.00(+0.00%)
Apr 20, 2018	4.303	4.310	4.284	4.284	80,310	-0.03(-0.61%)
Apr 19, 2018	4.330	4.330	4.310	4.310	95,988	-0.01(-0.30%)
Apr 18, 2018	4.349	4.356	4.310	4.323	121,899	-0.02(-0.45%)
Apr 17, 2018	4.336	4.356	4.336	4.343	127,773	+0.01(+0.30%)
Apr 16, 2018	4.317	4.336	4.317	4.330	94,988	+0.01(+0.30%)
Apr 13, 2018	4.317	4.323	4.303	4.317	69,636	+0.01(+0.15%)
Apr 12, 2018	4.317	4.317	4.303	4.310	148,908	+0.00(+0.11%)
Apr 11, 2018	4.286	4.312	4.279	4.305	154,715	+0.02(+0.46%)
Apr 10, 2018	4.260	4.286	4.260	4.286	101,668	+0.03(+0.61%)
Apr 09, 2018	4.266	4.273	4.247	4.260	118,295	+0.01(+0.15%)
Apr 06, 2018	4.266	4.273	4.253	4.253	73,154	-0.02(-0.46%)
Apr 05, 2018	4.273	4.273	4.253	4.273	103,428	+0.01(+0.15%)
Apr 04, 2018	4.253	4.273	4.253	4.266	86,779	-0.01(-0.15%)
Apr 03, 2018	4.273	4.279	4.253	4.273	161,246	+0.01(+0.31%)
Apr 02, 2018	4.273	4.286	4.247	4.260	128,895	-0.01(-0.15%)
Mar 29, 2018		4.266	4.266	4.266	0	+0.01(+0.31%)
Mar 28, 2018	4.240	4.260	4.227	4.253	282,672	+0.02(+0.46%)
Mar 27, 2018	4.234	4.247	4.221	4.234	125,890	+0.01(+0.15%)
Mar 26, 2018	4.201	4.227	4.201	4.227	76,012	+0.02(+0.46%)
Mar 23, 2018	4.188	4.208	4.182	4.208	131,165	+0.02(+0.47%)
Mar 22, 2018	4.188	4.195	4.175	4.188	54,181	+0.01(+0.16%)
Mar 21, 2018	4.195	4.201	4.175	4.182	109,087	-0.01(-0.31%)
Mar 20, 2018	4.201	4.201	4.175	4.195	92,834	+0.00(+0.00%)
Mar 19, 2018	4.201	4.209	4.182	4.195	80,199	-0.01(-0.31%)
Mar 16, 2018	4.221	4.221	4.195	4.208	63,759	-0.01(-0.15%)
Mar 15, 2018	4.221	4.221	4.195	4.214	86,027	+0.01(+0.15%)
Mar 14, 2018	4.214	4.221	4.201	4.208	186,285	+0.01(+0.26%)
Mar 13, 2018	4.223	4.236	4.190	4.197	143,277	-0.03(-0.77%)
Mar 12, 2018	4.223	4.229	4.210	4.229	96,051	+0.01(+0.15%)
Mar 09, 2018	4.203	4.223	4.203	4.223	161,179	+0.02(+0.46%)
Mar 08, 2018	4.210	4.223	4.184	4.203	116,039	-0.01(-0.15%)
Mar 07, 2018		4.210		4.210	112,655	+0.00(+0.00%)
Mar 06, 2018	4.210	4.216	4.184	4.210	132,397	+0.00(+0.00%)
Mar 05, 2018	4.177	4.210	4.171	4.210	98,216	+0.02(+0.46%)
Mar 02, 2018	4.197	4.203	4.177	4.190	179,886	-0.01(-0.31%)
Mar 01, 2018	4.203	4.216	4.190	4.203	158,486	+0.00(+0.00%)
Feb 28, 2018	4.184	4.210	4.184	4.203	351,210	+0.02(+0.46%)
Feb 27, 2018	4.164	4.184	4.164	4.184	256,083	+0.02(+0.47%)
Feb 26, 2018	4.171	4.171	4.138	4.164	172,224	+0.02(+0.47%)
Feb 23, 2018	4.158	4.184	4.138	4.145	226,932	-0.03(-0.62%)
Feb 22, 2018				4.171	84,409	+0.01(+0.31%)
Feb 21, 2018	4.138	4.158	4.132	4.158	132,258	+0.03(+0.63%)
Feb 20, 2018	4.132	4.151	4.125	4.132	107,573	+0.00(+0.00%)
Feb 16, 2018		4.132	4.132	4.132	0	+0.01(+0.16%)
Feb 15, 2018	4.106	4.125	4.093	4.125	178,891	+0.01(+0.31%)
Feb 14, 2018	4.112	4.116	4.087	4.112	144,069	+0.01(+0.15%)
Feb 13, 2018	4.093	4.113	4.087	4.106	211,583	+0.02(+0.47%)
Feb 12, 2018	4.093	4.093	4.074	4.087	142,086	+0.03(+0.63%)
Feb 09, 2018	4.081	4.085	4.042	4.061	199,814	-0.02(-0.47%)
Feb 08, 2018	4.113	4.126	4.074	4.081	76,235	-0.02(-0.47%)
Feb 07, 2018	4.061	4.119	4.061	4.100	346,401	+0.00(+0.00%)
Feb 06, 2018	4.106	4.132	4.087	4.100	177,534	-0.02(-0.55%)
Feb 05, 2018	4.158	4.171	4.122	4.122	127,573	-0.05(-1.16%)
Feb 02, 2018	4.132	4.171	4.132	4.171	127,615	+0.03(+0.78%)

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.