Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	4.211	4.226	4.180	4.185	719,338	-0.03(-0.61%)
May 30, 2018	4.211	4.241	4.205	4.211	1,027,148	-0.01(-0.12%)
May 29, 2018	4.216	4.221	4.195	4.216	788,119	+0.01(+0.12%)
May 25, 2018		4.211	4.211	4.211	0	+0.03(+0.74%)
May 24, 2018	4.164	4.180	4.139	4.180	866,137	+0.02(+0.37%)
May 23, 2018	4.159	4.170	4.144	4.164	508,694	+0.02(+0.50%)
May 22, 2018	4.144	4.164	4.139	4.144	549,859	+0.00(+0.00%)
May 21, 2018	4.139	4.170	4.139	4.144	832,457	+0.01(+0.12%)
May 18, 2018	4.154	4.154	4.118	4.139	758,013	+0.01(+0.25%)
May 17, 2018	4.128	4.159	4.108	4.128	616,494	+0.01(+0.12%)
May 16, 2018	4.067	4.123	4.051	4.123	986,195	+0.07(+1.65%)
May 15, 2018	4.062	4.072	4.031	4.057	844,946	-0.01(-0.13%)
May 14, 2018	4.103	4.103	4.062	4.062	1,491,905	-0.05(-1.12%)
May 11, 2018	4.098	4.113	4.082	4.108	814,971	+0.01(+0.25%)
May 10, 2018	4.134	4.144	4.077	4.098	1,560,932	-0.05(-1.23%)
May 09, 2018	4.174	4.179	4.143	4.148	1,501,436	-0.03(-0.61%)
May 08, 2018	4.184	4.184	4.133	4.174	1,185,601	-0.01(-0.24%)
May 07, 2018	4.169	4.194	4.159	4.184	1,123,902	+0.02(+0.49%)
May 04, 2018	4.113	4.169	4.113	4.164	1,627,298	+0.06(+1.36%)
May 03, 2018	4.087	4.112	4.062	4.108	1,341,017	+0.04(+0.87%)
May 02, 2018	4.037	4.077	4.037	4.072	1,566,160	+0.06(+1.52%)
May 01, 2018	4.001	4.042	4.001	4.011	1,670,572	+0.02(+0.51%)
Apr 30, 2018	4.037	4.047	3.981	3.991	1,476,288	-0.05(-1.13%)
Apr 27, 2018	4.026	4.037	4.021	4.037	815,258	+0.02(+0.38%)
Apr 26, 2018	3.986	4.026	3.986	4.021	889,036	+0.04(+0.89%)
Apr 25, 2018	3.930	3.991	3.930	3.986	925,683	+0.02(+0.51%)
Apr 24, 2018	3.965	3.981	3.955	3.965	1,169,485	+0.02(+0.39%)
Apr 23, 2018	3.910	3.960	3.894	3.950	1,127,795	+0.04(+1.04%)
Apr 20, 2018	3.935	3.935	3.904	3.910	603,914	-0.02(-0.39%)
Apr 19, 2018	3.945	3.948	3.910	3.925	671,498	+0.00(+0.00%)
Apr 18, 2018	3.945	3.945	3.925	3.925	430,448	-0.02(-0.39%)
Apr 17, 2018	3.915	3.955	3.915	3.940	882,453	+0.04(+0.91%)
Apr 16, 2018	3.884	3.915	3.879	3.904	829,928	+0.02(+0.52%)
Apr 13, 2018	3.925	3.925	3.874	3.884	963,548	-0.03(-0.65%)
Apr 12, 2018	3.950	3.981	3.884	3.910	1,065,433	-0.04(-1.03%)
Apr 11, 2018	3.965	3.991	3.940	3.950	1,735,727	-0.06(-1.51%)
Apr 10, 2018	3.955	4.011	3.955	4.011	1,401,623	+0.05(+1.14%)
Apr 09, 2018	3.925	3.991	3.925	3.965	1,648,083	+0.03(+0.77%)
Apr 06, 2018	3.880	3.940	3.880	3.935	1,431,007	+0.03(+0.77%)
Apr 05, 2018	3.885	3.905	3.875	3.905	1,148,245	+0.04(+0.91%)
Apr 04, 2018	3.845	3.875	3.840	3.870	1,003,303	+0.02(+0.52%)
Apr 03, 2018	3.819	3.860	3.809	3.850	1,209,149	+0.05(+1.19%)
Apr 02, 2018	3.824	3.840	3.797	3.804	1,434,010	-0.01(-0.26%)
Mar 29, 2018		3.814	3.814	3.814	0	+0.02(+0.40%)
Mar 28, 2018	3.830	3.840	3.799	3.799	1,415,438	-0.04(-1.05%)
Mar 27, 2018	3.830	3.855	3.784	3.840	1,458,746	+0.02(+0.53%)
Mar 26, 2018	3.830	3.830	3.799	3.819	894,792	+0.03(+0.66%)
Mar 23, 2018	3.809	3.814	3.789	3.794	676,761	+0.02(+0.40%)
Mar 22, 2018	3.774	3.809	3.774	3.779	632,637	+0.01(+0.13%)
Mar 21, 2018	3.774	3.789	3.769	3.774	500,471	+0.00(+0.00%)
Mar 20, 2018	3.804	3.804	3.744	3.774	871,061	-0.01(-0.13%)
Mar 19, 2018	3.819	3.819	3.774	3.779	852,685	-0.03(-0.66%)
Mar 16, 2018	3.799	3.819	3.799	3.804	809,490	+0.00(+0.00%)
Mar 15, 2018	3.819	3.824	3.799	3.804	663,610	-0.01(-0.13%)
Mar 14, 2018	3.814	3.845	3.805	3.809	579,110	-0.01(-0.13%)
Mar 13, 2018	3.814	3.840	3.804	3.814	769,162	-0.01(-0.26%)
Mar 12, 2018	3.840	3.855	3.819	3.824	883,692	-0.02(-0.52%)
Mar 09, 2018	3.855	3.875	3.835	3.845	1,242,754	+0.02(+0.54%)
Mar 08, 2018	3.814	3.834	3.799	3.824	1,362,003	+0.04(+1.05%)
Mar 07, 2018		3.812		3.784	1,468,935	+0.01(+0.40%)
Mar 06, 2018	3.784	3.784	3.759	3.769	850,377	+0.01(+0.26%)
Mar 05, 2018	3.749	3.769	3.734	3.759	888,299	+0.02(+0.67%)
Mar 02, 2018	3.709	3.754	3.704	3.734	1,262,623	+0.02(+0.54%)

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.