Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	4.211	4.226	4.180	4.185	719,323	-0.03(-0.61%)
May 30, 2018	4.211	4.241	4.206	4.211	1,027,126	-0.01(-0.12%)
May 29, 2018	4.216	4.221	4.195	4.216	788,102	+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	866,118	+0.02(+0.37%)
May 23, 2018	4.159	4.170	4.144	4.164	508,683	+0.02(+0.50%)
May 22, 2018	4.144	4.164	4.139	4.144	549,848	+0.00(+0.00%)
May 21, 2018	4.139	4.170	4.139	4.144	832,440	+0.01(+0.12%)
May 18, 2018	4.154	4.154	4.118	4.139	757,997	+0.01(+0.25%)
May 17, 2018	4.129	4.159	4.108	4.129	616,481	+0.01(+0.12%)
May 16, 2018	4.067	4.123	4.051	4.123	986,174	+0.07(+1.65%)
May 15, 2018	4.062	4.072	4.031	4.057	844,928	-0.01(-0.13%)
May 14, 2018	4.103	4.103	4.062	4.062	1,491,874	-0.05(-1.12%)
May 11, 2018	4.098	4.113	4.082	4.108	814,954	+0.01(+0.25%)
May 10, 2018	4.134	4.144	4.077	4.098	1,560,898	-0.05(-1.23%)
May 09, 2018	4.174	4.179	4.143	4.149	1,501,404	-0.03(-0.61%)
May 08, 2018	4.184	4.184	4.133	4.174	1,185,576	-0.01(-0.24%)
May 07, 2018	4.169	4.194	4.159	4.184	1,123,878	+0.02(+0.49%)
May 04, 2018	4.113	4.169	4.113	4.164	1,627,264	+0.06(+1.36%)
May 03, 2018	4.088	4.112	4.062	4.108	1,340,989	+0.04(+0.87%)
May 02, 2018	4.037	4.077	4.037	4.072	1,566,127	+0.06(+1.52%)
May 01, 2018	4.001	4.042	4.001	4.011	1,670,537	+0.02(+0.51%)
Apr 30, 2018	4.037	4.047	3.981	3.991	1,476,257	-0.05(-1.13%)
Apr 27, 2018	4.027	4.037	4.021	4.037	815,241	+0.02(+0.38%)
Apr 26, 2018	3.986	4.027	3.986	4.021	889,017	+0.04(+0.89%)
Apr 25, 2018	3.930	3.991	3.930	3.986	925,664	+0.02(+0.51%)
Apr 24, 2018	3.966	3.981	3.955	3.966	1,169,460	+0.02(+0.39%)
Apr 23, 2018	3.910	3.960	3.894	3.950	1,127,771	+0.04(+1.04%)
Apr 20, 2018	3.935	3.935	3.905	3.910	603,901	-0.02(-0.39%)
Apr 19, 2018	3.945	3.948	3.910	3.925	671,484	+0.00(+0.00%)
Apr 18, 2018	3.945	3.945	3.925	3.925	430,439	-0.02(-0.39%)
Apr 17, 2018	3.915	3.955	3.915	3.940	882,434	+0.04(+0.91%)
Apr 16, 2018	3.884	3.915	3.879	3.905	829,910	+0.02(+0.52%)
Apr 13, 2018	3.925	3.925	3.874	3.884	963,528	-0.03(-0.65%)
Apr 12, 2018	3.950	3.981	3.884	3.910	1,065,410	-0.04(-1.03%)
Apr 11, 2018	3.966	3.991	3.940	3.950	1,735,691	-0.06(-1.51%)
Apr 10, 2018	3.955	4.011	3.955	4.011	1,401,593	+0.05(+1.14%)
Apr 09, 2018	3.925	3.991	3.925	3.965	1,648,047	+0.03(+0.77%)
Apr 06, 2018	3.880	3.940	3.880	3.935	1,430,977	+0.03(+0.77%)
Apr 05, 2018	3.885	3.905	3.875	3.905	1,148,221	+0.04(+0.91%)
Apr 04, 2018	3.845	3.875	3.840	3.870	1,003,282	+0.02(+0.52%)
Apr 03, 2018	3.820	3.860	3.810	3.850	1,209,123	+0.05(+1.19%)
Apr 02, 2018	3.825	3.840	3.797	3.804	1,433,979	-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	1,415,407	-0.04(-1.05%)
Mar 27, 2018	3.830	3.855	3.784	3.840	1,458,715	+0.02(+0.53%)
Mar 26, 2018	3.830	3.830	3.799	3.820	894,773	+0.03(+0.66%)
Mar 23, 2018	3.809	3.814	3.789	3.794	676,747	+0.02(+0.40%)
Mar 22, 2018	3.774	3.809	3.774	3.779	632,624	+0.01(+0.13%)
Mar 21, 2018	3.774	3.789	3.769	3.774	500,460	+0.00(+0.00%)
Mar 20, 2018	3.804	3.804	3.744	3.774	871,042	-0.01(-0.13%)
Mar 19, 2018	3.820	3.820	3.774	3.779	852,667	-0.03(-0.66%)
Mar 16, 2018	3.799	3.820	3.799	3.804	809,473	+0.00(+0.00%)
Mar 15, 2018	3.820	3.825	3.799	3.804	663,596	-0.01(-0.13%)
Mar 14, 2018	3.814	3.845	3.806	3.809	579,098	-0.01(-0.13%)
Mar 13, 2018	3.814	3.840	3.804	3.814	769,145	-0.01(-0.26%)
Mar 12, 2018	3.840	3.855	3.820	3.825	883,673	-0.02(-0.52%)
Mar 09, 2018	3.855	3.875	3.835	3.845	1,242,728	+0.02(+0.54%)
Mar 08, 2018	3.814	3.834	3.799	3.824	1,361,975	+0.04(+1.05%)
Mar 07, 2018		3.812		3.784	1,468,904	+0.01(+0.40%)
Mar 06, 2018	3.784	3.784	3.759	3.769	850,359	+0.01(+0.26%)
Mar 05, 2018	3.749	3.769	3.734	3.759	888,280	+0.02(+0.67%)
Mar 02, 2018	3.710	3.754	3.705	3.734	1,262,596	+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.