Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	4.190	4.250	4.190	4.220	680,374	+0.00(+0.00%)
May 30, 2018	4.140	4.230	4.110	4.220	641,266	+0.12(+2.93%)
May 29, 2018	3.930	4.140	3.930	4.100	960,263	+0.18(+4.59%)
May 28, 2018	3.940	3.980	3.880	3.920	258,189	-0.11(-2.73%)
May 25, 2018	4.140	4.200	3.940	4.030	1,169,562	-0.21(-4.95%)
May 24, 2018	4.260	4.310	4.240	4.240	418,724	-0.10(-2.30%)
May 23, 2018	4.390	4.390	4.280	4.340	724,600	-0.03(-0.69%)
May 22, 2018	4.450	4.490	4.360	4.370	663,326	-0.03(-0.68%)
May 18, 2018		4.400	4.400	4.400	0	+0.03(+0.69%)
May 17, 2018	4.300	4.460	4.290	4.370	1,342,352	+0.11(+2.58%)
May 16, 2018	4.230	4.270	4.220	4.260	599,655	+0.02(+0.47%)
May 15, 2018	4.220	4.260	4.220	4.240	550,510	+0.02(+0.47%)
May 14, 2018	4.290	4.330	4.210	4.220	510,307	-0.05(-1.17%)
May 11, 2018	4.230	4.330	4.230	4.270	626,754	+0.04(+0.95%)
May 10, 2018	4.350	4.350	4.210	4.230	389,104	-0.11(-2.53%)
May 09, 2018	4.300	4.360	4.280	4.340	1,372,042	+0.11(+2.60%)
May 08, 2018	4.190	4.270	4.080	4.230	1,178,614	+0.03(+0.71%)
May 07, 2018	4.360	4.360	4.160	4.200	1,015,628	-0.07(-1.64%)
May 04, 2018	4.230	4.320	4.210	4.270	601,681	+0.05(+1.18%)
May 03, 2018	4.340	4.350	4.220	4.220	429,674	-0.13(-2.99%)
May 02, 2018	4.060	4.390	3.930	4.350	1,530,290	+0.16(+3.82%)
May 01, 2018	4.220	4.230	4.130	4.190	456,767	-0.04(-0.95%)
Apr 30, 2018	4.200	4.240	4.180	4.230	878,636	+0.03(+0.71%)
Apr 27, 2018	4.210	4.260	4.180	4.200	363,026	-0.02(-0.47%)
Apr 26, 2018	4.190	4.230	4.160	4.220	843,655	+0.05(+1.20%)
Apr 25, 2018	4.110	4.180	4.070	4.170	739,803	+0.05(+1.21%)
Apr 24, 2018	4.040	4.140	4.040	4.120	1,280,464	+0.08(+1.98%)
Apr 23, 2018	3.990	4.100	3.960	4.040	1,960,889	+0.05(+1.25%)
Apr 20, 2018	3.980	4.000	3.950	3.990	1,254,196	-0.01(-0.25%)
Apr 19, 2018	4.010	4.050	3.970	4.000	2,102,704	-0.01(-0.25%)
Apr 18, 2018	3.880	4.035	3.870	4.010	784,122	+0.19(+4.97%)
Apr 17, 2018	3.780	3.860	3.770	3.820	346,025	+0.04(+1.06%)
Apr 16, 2018	3.800	3.865	3.760	3.780	779,677	-0.03(-0.79%)
Apr 13, 2018	3.720	3.820	3.720	3.810	662,936	+0.10(+2.70%)
Apr 12, 2018	3.680	3.750	3.640	3.710	835,357	+0.03(+0.82%)
Apr 11, 2018	3.560	3.750	3.560	3.680	1,208,018	+0.12(+3.37%)
Apr 10, 2018	3.480	3.590	3.470	3.560	666,145	+0.14(+4.09%)
Apr 09, 2018	3.490	3.520	3.410	3.420	802,343	-0.04(-1.16%)
Apr 06, 2018	3.510	3.530	3.410	3.460	815,181	-0.07(-1.98%)
Apr 05, 2018	3.440	3.540	3.420	3.530	787,693	+0.10(+2.92%)
Apr 04, 2018	3.420	3.480	3.390	3.430	426,640	-0.07(-2.00%)
Apr 03, 2018	3.530	3.530	3.480	3.500	686,552	-0.02(-0.57%)
Apr 02, 2018	3.590	3.600	3.490	3.520	1,330,168	-0.06(-1.68%)
Mar 29, 2018		3.580	3.580	3.580	0	+0.06(+1.70%)
Mar 28, 2018	3.570	3.590	3.460	3.520	1,464,376	-0.05(-1.40%)
Mar 27, 2018	3.610	3.620	3.560	3.570	793,679	-0.01(-0.28%)
Mar 26, 2018	3.590	3.640	3.520	3.580	1,026,922	+0.01(+0.28%)
Mar 23, 2018	3.670	3.730	3.570	3.570	622,931	-0.06(-1.65%)
Mar 22, 2018	3.570	3.680	3.510	3.630	570,521	+0.04(+1.11%)
Mar 21, 2018	3.630	3.670	3.590	3.590	925,497	-0.02(-0.55%)
Mar 20, 2018	3.510	3.640	3.510	3.610	852,342	+0.13(+3.74%)
Mar 19, 2018	3.470	3.490	3.440	3.480	638,633	+0.02(+0.58%)
Mar 16, 2018	3.440	3.495	3.430	3.460	958,306	+0.02(+0.58%)
Mar 15, 2018	3.370	3.480	3.360	3.440	472,884	+0.09(+2.69%)
Mar 14, 2018	3.350	3.370	3.310	3.350	762,016	+0.02(+0.60%)
Mar 13, 2018	3.280	3.390	3.280	3.330	504,352	+0.05(+1.52%)
Mar 12, 2018	3.230	3.315	3.220	3.280	406,530	+0.04(+1.23%)
Mar 09, 2018	3.270	3.270	3.160	3.240	500,567	+0.02(+0.62%)
Mar 08, 2018	3.270	3.350	3.220	3.220	235,332	-0.04(-1.23%)
Mar 07, 2018		3.350	3.235	3.260	531,012	-0.05(-1.51%)
Mar 06, 2018	3.300	3.330	3.280	3.310	463,915	+0.02(+0.61%)
Mar 05, 2018	3.250	3.310	3.250	3.290	251,540	+0.04(+1.23%)
Mar 02, 2018	3.170	3.290	3.130	3.250	547,743	+0.06(+1.88%)

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.