Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018		4.740	4.740	4.740	0	-0.04(-0.84%)
May 30, 2018	4.840	4.840	4.780	4.780	1,325	+0.15(+3.24%)
May 25, 2018		4.630	4.630	4.630	0	-0.08(-1.70%)
May 23, 2018		4.710	4.710	4.710	0	-0.05(-1.05%)
May 22, 2018	4.760	4.760	4.760	4.760	500	+0.08(+1.71%)
May 16, 2018		4.680	4.680	4.680	0	+0.06(+1.30%)
May 15, 2018	4.620	4.620	4.620	4.620	100	+0.08(+1.76%)
May 11, 2018		4.540	4.540	4.540	0	-0.10(-2.16%)
May 07, 2018		4.640	4.640	4.640	37	+0.00(+0.00%)
May 04, 2018	4.640	4.640	4.640	4.640	5,946	-0.01(-0.22%)
May 03, 2018	4.650	4.650	4.650	4.650	300	+0.02(+0.43%)
May 02, 2018	4.630	4.630	4.630	4.630	394	+0.35(+8.18%)
May 01, 2018	4.350	4.350	4.280	4.280	468	-0.01(-0.23%)
Apr 30, 2018	4.290	4.290	4.290	4.290	200	-0.31(-6.74%)
Apr 18, 2018		4.600	4.600	4.600	0	-0.07(-1.50%)
Apr 13, 2018		4.670	4.670	4.670	0	-0.03(-0.64%)
Apr 10, 2018		4.700	4.700	4.700	0	+0.30(+6.82%)
Apr 04, 2018		4.400	4.400	4.400	40	-0.09(-2.00%)
Apr 03, 2018	4.490	4.490	4.490	4.490	166,448	-0.01(-0.22%)
Apr 02, 2018	4.500	4.500	4.500	4.500	150	+0.00(+0.00%)
Mar 29, 2018		4.500	4.500	4.500	0	-0.10(-2.17%)
Mar 27, 2018		4.600	4.600	4.600	0	+0.00(+0.00%)
Mar 21, 2018		4.600	4.600	4.600	10	-0.05(-1.08%)
Mar 16, 2018		4.650	4.650	4.650	0	-0.14(-2.92%)
Mar 09, 2018		4.790	4.790	4.790	0	+0.41(+9.36%)
Mar 02, 2018		4.380	4.380	4.380	0	-0.31(-6.61%)
Feb 28, 2018		4.690	4.690	4.690	50	+0.18(+3.99%)
Feb 27, 2018	4.510	4.510	4.500	4.510	1,050	+0.00(+0.00%)
Feb 26, 2018	4.510	4.510	4.510	4.510	270	+0.11(+2.50%)
Feb 23, 2018	4.400	4.400	4.400	4.400	800	-0.06(-1.34%)
Feb 22, 2018	4.310	4.460	4.310	4.460	2,950	+0.36(+8.78%)
Feb 20, 2018		4.100	4.100	4.100	0	+0.00(+0.00%)
Feb 16, 2018		4.100	4.100	4.100	0	-0.11(-2.61%)
Feb 15, 2018	4.210	4.210	4.210	4.210	400	-0.02(-0.47%)
Jan 29, 2018		4.230	4.230	4.230	0	+0.09(+2.17%)
Jan 19, 2018		4.140	4.140	4.140	0	+0.24(+6.15%)
Jan 11, 2018		3.900	3.900	3.900	1,600	+0.04(+1.04%)
Jan 10, 2018	3.860	3.860	3.860	3.860	518	+0.01(+0.26%)
Jan 09, 2018	3.850	3.850	3.830	3.850	1,600	-0.17(-4.23%)
Jan 08, 2018	4.020	4.020	4.020	4.020	1,035	+0.15(+3.90%)
Jan 05, 2018	3.869	3.869	3.869	3.869	2,663	-0.02(-0.53%)
Jan 04, 2018	3.890	3.890	3.890	3.890	69,208	-0.07(-1.77%)
Jan 02, 2018		3.960	3.960	3.960	44	-0.12(-2.94%)
Dec 21, 2017		4.080	4.080	4.080	0	+0.15(+3.82%)
Dec 19, 2017		3.930	3.930	3.930	0	-0.01(-0.25%)
Dec 15, 2017		3.940	3.940	3.940	0	-0.08(-1.99%)
Dec 13, 2017		4.020	4.020	4.020	5	-0.25(-5.85%)
Nov 30, 2017		4.270	4.270	4.270	0	-0.04(-0.93%)
Nov 27, 2017		4.310	4.310	4.310	0	+0.03(+0.70%)
Nov 24, 2017	4.280	4.280	4.280	4.280	1,100	-0.16(-3.60%)
Nov 14, 2017		4.440	4.440	4.440	50	-0.01(-0.22%)
Nov 10, 2017		4.450	4.450	4.450	0	-0.26(-5.52%)
Nov 06, 2017		4.710	4.710	4.710	0	+0.01(+0.21%)
Nov 01, 2017		4.700	4.700	4.700	0	-0.28(-5.62%)
Oct 24, 2017		4.980	4.980	4.980	0	-0.01(-0.20%)
Oct 20, 2017		4.990	4.990	4.990	35	+0.00(+0.00%)
Oct 18, 2017		4.990	4.990	4.990	0	+0.00(+0.00%)
Oct 17, 2017	4.990	4.990	4.990	4.990	200	+0.19(+3.96%)
Oct 11, 2017		4.800	4.800	4.800	0	+0.15(+3.23%)
Oct 04, 2017		4.650	4.650	4.650	0	-0.15(-3.12%)
Sep 20, 2017		4.800	4.800	4.800	0	+0.06(+1.27%)
Sep 19, 2017	4.680	4.740	4.680	4.740	1,200	+0.14(+3.04%)
Sep 13, 2017		4.600	4.600	4.600	0	+0.09(+2.00%)
Sep 08, 2017		4.510	4.510	4.510	0	+0.04(+0.89%)
Aug 31, 2017		4.470	4.470	4.470	50	+0.06(+1.36%)
Aug 30, 2017	4.410	4.410	4.410	4.410	200	-0.03(-0.68%)
Aug 29, 2017	4.440	4.440	4.440	4.440	525	-0.30(-6.33%)
Aug 25, 2017		4.740	4.740	4.740	23	+0.20(+4.41%)
Aug 24, 2017	4.540	4.540	4.540	4.540	3,059	+0.04(+0.89%)
Aug 18, 2017		4.500	4.500	4.500	0	-0.08(-1.75%)
Aug 14, 2017		4.580	4.580	4.580	28	-0.19(-3.98%)
Aug 11, 2017	4.770	4.770	4.770	4.770	140	+0.54(+12.77%)
Aug 03, 2017		4.230	4.230	4.230	0	-0.12(-2.76%)
Aug 02, 2017	4.350	4.350	4.350	4.350	800	+0.11(+2.59%)
Aug 01, 2017	4.240	4.240	4.240	4.240	469	+0.09(+2.17%)
Jul 25, 2017		4.150	4.150	4.150	0	-0.22(-5.03%)
Jul 19, 2017		4.370	4.370	4.370	59	+0.22(+5.30%)
Jul 14, 2017		4.150	4.150	4.150	0	-0.20(-4.60%)
Jul 03, 2017	4.350	4.350	4.350	4.350	0	+0.00(+0.00%)
Jun 30, 2017		4.350	4.350	4.350	3,530	+0.03(+0.69%)
Jun 28, 2017		4.320	4.320	4.320	0	+0.02(+0.47%)
Jun 27, 2017	4.250	4.300	4.250	4.300	2,369	+0.15(+3.61%)
Jun 19, 2017		4.150	4.150	4.150	0	+0.20(+5.06%)
Jun 13, 2017		3.950	3.950	3.950	0	+0.04(+1.02%)
Jun 12, 2017	3.910	3.910	3.910	3.910	347	+0.13(+3.44%)
Jun 07, 2017		3.780	3.780	3.780	0	+0.07(+1.89%)

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.