Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	4.020	4.038	4.020	4.020	588,509	+0.01(+0.23%)
Jun 29, 2017	4.015	4.029	4.008	4.010	881,534	-0.01(-0.23%)
Jun 28, 2017	4.029	4.033	4.012	4.020	558,196	+0.01(+0.34%)
Jun 27, 2017	4.010	4.024	3.997	4.006	968,038	-0.00(-0.11%)
Jun 26, 2017	4.015	4.033	4.006	4.010	830,536	+0.00(+0.11%)
Jun 23, 2017	3.992	4.010	3.978	4.006	543,071	+0.01(+0.35%)
Jun 22, 2017	3.987	4.010	3.974	3.992	630,801	+0.01(+0.35%)
Jun 21, 2017	4.001	4.010	3.974	3.978	640,275	+0.00(+0.12%)
Jun 20, 2017	3.987	3.992	3.974	3.974	781,098	-0.02(-0.46%)
Jun 19, 2017	3.997	4.006	3.983	3.992	652,759	-0.00(-0.11%)
Jun 16, 2017	3.992	3.997	3.960	3.997	817,321	+0.00(+0.11%)
Jun 15, 2017	3.974	3.997	3.955	3.992	871,993	-0.00(-0.11%)
Jun 14, 2017	3.978	4.001	3.955	3.997	1,014,440	-0.00(-0.11%)
Jun 13, 2017	4.029	4.043	3.941	4.001	2,438,530	-0.02(-0.46%)
Jun 12, 2017	4.029	4.047	4.015	4.020	855,044	-0.02(-0.46%)
Jun 09, 2017	4.070	4.072	4.020	4.038	995,083	-0.03(-0.79%)
Jun 08, 2017	4.088	4.088	4.056	4.070	842,838	-0.00(-0.11%)
Jun 07, 2017	4.079	4.079	4.052	4.074	1,200,846	+0.01(+0.34%)
Jun 06, 2017	4.056	4.070	4.047	4.061	781,178	-0.00(-0.11%)
Jun 05, 2017	4.070	4.074	4.052	4.065	785,615	-0.00(-0.11%)
Jun 02, 2017	4.047	4.079	4.043	4.070	1,313,034	+0.03(+0.79%)
Jun 01, 2017	4.042	4.061	4.029	4.038	1,069,468	-0.00(-0.11%)
May 31, 2017	4.038	4.052	4.029	4.042	967,514	+0.01(+0.34%)
May 30, 2017	4.020	4.033	4.006	4.029	524,526	+0.02(+0.45%)
May 26, 2017	4.020	4.020	4.006	4.011	493,830	-0.01(-0.23%)
May 25, 2017	4.038	4.042	4.006	4.020	1,090,914	-0.02(-0.45%)
May 24, 2017	4.020	4.047	4.015	4.038	637,907	+0.02(+0.57%)
May 23, 2017	4.002	4.033	4.002	4.015	720,760	+0.01(+0.34%)
May 22, 2017	4.006	4.020	3.997	4.002	407,969	+0.00(+0.11%)
May 19, 2017	3.997	4.020	3.992	3.997	523,871	+0.00(+0.00%)
May 18, 2017	3.965	3.997	3.938	3.997	887,762	+0.04(+0.92%)
May 17, 2017	3.983	3.988	3.947	3.961	892,138	-0.04(-0.91%)
May 16, 2017	3.988	4.002	3.974	3.997	557,427	+0.02(+0.46%)
May 15, 2017	3.965	3.988	3.961	3.979	772,393	+0.01(+0.34%)
May 12, 2017	3.974	3.992	3.947	3.965	915,183	-0.01(-0.23%)
May 11, 2017	3.992	3.997	3.970	3.974	704,371	-0.03(-0.68%)
May 10, 2017	3.979	4.002	3.965	4.002	978,737	+0.01(+0.23%)
May 09, 2017	4.006	4.015	3.983	3.992	968,327	-0.00(-0.11%)
May 08, 2017	3.997	4.019	3.974	3.997	1,694,957	+0.00(+0.11%)
May 05, 2017	3.988	4.015	3.988	3.992	993,998	+0.01(+0.23%)
May 04, 2017	4.010	4.010	3.961	3.983	1,029,260	-0.01(-0.34%)
May 03, 2017	4.001	4.028	3.983	3.997	1,569,745	+0.01(+0.34%)
May 02, 2017	3.933	3.988	3.915	3.983	1,863,636	+0.05(+1.38%)
May 01, 2017	3.938	3.947	3.920	3.929	1,211,991	+0.01(+0.23%)
Apr 28, 2017	3.920	3.930	3.906	3.920	540,121	+0.01(+0.23%)
Apr 27, 2017	3.924	3.927	3.906	3.911	610,690	-0.01(-0.35%)
Apr 26, 2017	3.915	3.952	3.911	3.924	969,309	+0.00(+0.12%)
Apr 25, 2017	3.888	3.920	3.888	3.920	992,265	+0.03(+0.81%)
Apr 24, 2017	3.884	3.897	3.857	3.888	1,015,229	+0.01(+0.23%)
Apr 21, 2017	3.866	3.888	3.843	3.879	942,219	+0.01(+0.35%)
Apr 20, 2017	3.866	3.875	3.821	3.866	1,564,611	+0.00(+0.00%)
Apr 19, 2017	3.861	3.879	3.857	3.866	557,546	+0.00(+0.12%)
Apr 18, 2017	3.879	3.884	3.852	3.861	1,558,689	-0.02(-0.47%)
Apr 17, 2017	3.879	3.906	3.857	3.879	1,046,926	+0.00(+0.00%)
Apr 13, 2017	3.866	3.893	3.852	3.879	663,343	+0.02(+0.47%)
Apr 12, 2017	3.884	3.892	3.848	3.861	1,392,855	-0.02(-0.58%)
Apr 11, 2017	3.888	3.911	3.866	3.884	1,384,083	-0.01(-0.34%)
Apr 10, 2017	3.906	3.928	3.884	3.897	1,721,114	-0.00(-0.11%)
Apr 07, 2017	3.897	3.910	3.888	3.902	827,961	+0.01(+0.23%)
Apr 06, 2017	3.884	3.897	3.873	3.893	821,514	+0.02(+0.46%)
Apr 05, 2017	3.902	3.928	3.866	3.875	1,106,967	-0.02(-0.46%)
Apr 04, 2017	3.884	3.919	3.870	3.893	1,250,091	+0.00(+0.11%)

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.