Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	4.322	4.322	4.300	4.305	11,182	-0.03(-0.66%)
May 30, 2017	4.328	4.345	4.320	4.333	15,825	+0.01(+0.26%)
May 26, 2017	4.345	4.345	4.313	4.322	44,717	-0.01(-0.13%)
May 25, 2017	4.356	4.381	4.328	4.328	22,036	-0.01(-0.13%)
May 24, 2017	4.322	4.373	4.322	4.333	14,719	-0.02(-0.39%)
May 23, 2017	4.391	4.391	4.345	4.351	50,017	-0.03(-0.78%)
May 22, 2017	4.385	4.385	4.359	4.385	20,558	+0.03(+0.66%)
May 19, 2017	4.329	4.362	4.328	4.356	23,609	+0.05(+1.20%)
May 18, 2017	4.265	4.322	4.265	4.305	46,977	+0.01(+0.13%)
May 17, 2017	4.328	4.328	4.292	4.299	59,902	-0.04(-0.92%)
May 16, 2017	4.328	4.353	4.316	4.339	62,235	+0.01(+0.13%)
May 15, 2017	4.368	4.373	4.333	4.333	23,157	+0.03(+0.66%)
May 12, 2017	4.305	4.328	4.305	4.305	49,205	+0.01(+0.13%)
May 11, 2017	4.341	4.345	4.299	4.299	30,203	-0.01(-0.27%)
May 10, 2017	4.296	4.310	4.294	4.310	7,731	+0.02(+0.40%)
May 09, 2017	4.288	4.305	4.288	4.293	64,548	-0.01(-0.13%)
May 08, 2017	4.282	4.300	4.276	4.299	36,775	+0.00(+0.00%)
May 05, 2017	4.282	4.299	4.259	4.299	80,569	+0.03(+0.80%)
May 04, 2017	4.294	4.299	4.265	4.265	45,532	-0.05(-1.19%)
May 03, 2017	4.310	4.328	4.299	4.316	35,565	+0.02(+0.40%)
May 02, 2017	4.293	4.322	4.293	4.299	52,957	-0.01(-0.27%)
May 01, 2017	4.332	4.332	4.305	4.310	12,746	+0.01(+0.13%)
Apr 28, 2017	4.305	4.316	4.293	4.305	24,403	-0.03(-0.66%)
Apr 27, 2017	4.305	4.339	4.305	4.333	36,702	+0.01(+0.13%)
Apr 26, 2017	4.310	4.340	4.310	4.328	52,751	-0.02(-0.39%)
Apr 25, 2017	4.310	4.351	4.305	4.345	82,288	+0.01(+0.13%)
Apr 24, 2017	4.322	4.339	4.316	4.339	58,091	+0.03(+0.80%)
Apr 21, 2017	4.316	4.316	4.276	4.305	43,900	+0.00(+0.00%)
Apr 20, 2017	4.293	4.322	4.269	4.305	129,239	+0.03(+0.80%)
Apr 19, 2017	4.270	4.299	4.259	4.270	112,926	-0.02(-0.40%)
Apr 18, 2017	4.299	4.305	4.230	4.288	62,749	-0.01(-0.13%)
Apr 17, 2017	4.288	4.328	4.288	4.293	20,450	+0.01(+0.13%)
Apr 13, 2017	4.293	4.310	4.270	4.288	51,775	+0.01(+0.13%)
Apr 12, 2017	4.316	4.316	4.276	4.282	20,598	-0.03(-0.79%)
Apr 11, 2017	4.299	4.322	4.265	4.316	32,208	+0.03(+0.67%)
Apr 10, 2017	4.293	4.311	4.265	4.288	10,971	+0.01(+0.13%)
Apr 07, 2017	4.259	4.282	4.237	4.282	11,779	+0.03(+0.81%)
Apr 06, 2017	4.253	4.253	4.230	4.248	37,783	+0.02(+0.41%)
Apr 05, 2017	4.259	4.293	4.230	4.230	67,794	-0.01(-0.27%)
Apr 04, 2017	4.225	4.242	4.213	4.242	102,943	+0.02(+0.40%)
Apr 03, 2017	4.230	4.230	4.213	4.225	36,565	-0.02(-0.54%)
Mar 31, 2017	4.219	4.248	4.196	4.248	58,247	+0.04(+0.95%)
Mar 30, 2017	4.190	4.213	4.190	4.208	117,818	+0.00(+0.00%)
Mar 29, 2017	4.196	4.212	4.179	4.208	67,194	-0.01(-0.14%)
Mar 28, 2017	4.185	4.213	4.173	4.213	45,439	+0.05(+1.10%)
Mar 27, 2017	4.162	4.185	4.162	4.168	48,065	-0.03(-0.82%)
Mar 24, 2017	4.219	4.219	4.168	4.202	28,216	+0.01(+0.14%)
Mar 23, 2017	4.196	4.208	4.196	4.196	14,467	+0.01(+0.27%)
Mar 22, 2017	4.202	4.202	4.162	4.185	28,839	-0.02(-0.41%)
Mar 21, 2017	4.219	4.219	4.190	4.202	92,948	+0.01(+0.14%)
Mar 20, 2017	4.219	4.219	4.162	4.196	22,920	-0.01(-0.14%)
Mar 17, 2017	4.202	4.202	4.156	4.202	26,822	+0.02(+0.41%)
Mar 16, 2017	4.156	4.185	4.145	4.185	18,648	+0.05(+1.24%)
Mar 15, 2017	4.139	4.150	4.093	4.133	84,599	+0.01(+0.28%)
Mar 14, 2017	4.110	4.128	4.082	4.122	68,604	-0.02(-0.41%)
Mar 13, 2017	4.128	4.145	4.116	4.139	59,781	+0.03(+0.70%)
Mar 10, 2017	4.122	4.122	4.083	4.110	43,349	+0.01(+0.14%)
Mar 09, 2017	4.172	4.172	4.088	4.105	55,579	-0.05(-1.22%)
Mar 08, 2017	4.178	4.187	4.155	4.155	22,073	-0.01(-0.14%)
Mar 07, 2017	4.167	4.178	4.155	4.161	35,994	-0.01(-0.14%)
Mar 06, 2017	4.218	4.231	4.167	4.167	105,105	-0.05(-1.20%)
Mar 03, 2017	4.257	4.268	4.206	4.218	60,673	-0.05(-1.06%)
Mar 02, 2017	4.280	4.281	4.263	4.263	59,373	-0.04(-0.92%)

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.