Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	4.850	4.990	4.500	4.850	13,314	+0.15(+3.19%)
Jul 28, 2016	4.739	4.739	4.700	4.700	768	+0.01(+0.21%)
Jul 27, 2016	4.750	4.830	4.660	4.690	16,044	-0.01(-0.21%)
Jul 26, 2016	4.730	4.814	4.600	4.700	23,886	-0.12(-2.49%)
Jul 25, 2016	4.640	4.820	4.640	4.820	561	+0.15(+3.21%)
Jul 22, 2016	4.805	4.805	4.670	4.670	557	-0.06(-1.27%)
Jul 21, 2016	4.810	4.890	4.650	4.730	10,932	-0.07(-1.46%)
Jul 20, 2016	4.680	4.800	4.650	4.800	5,335	+0.15(+3.23%)
Jul 19, 2016	4.680	5.140	4.630	4.650	6,126	-0.01(-0.21%)
Jul 18, 2016	4.690	4.690	4.660	4.660	19,672	+0.01(+0.22%)
Jul 15, 2016	4.700	4.700	4.650	4.650	991	-0.02(-0.43%)
Jul 14, 2016	4.650	4.690	4.650	4.670	5,079	-0.02(-0.43%)
Jul 13, 2016	4.650	4.690	4.650	4.690	3,366	-0.01(-0.21%)
Jul 12, 2016	4.530	4.700	4.530	4.700	3,147	+0.04(+0.86%)
Jul 11, 2016	4.650	4.690	4.590	4.660	9,208	+0.01(+0.22%)
Jul 08, 2016	4.620	4.680	4.650	4.650	9,610	+0.00(+0.00%)
Jul 07, 2016	4.580	4.680	4.580	4.650	6,924	+0.07(+1.53%)
Jul 05, 2016	4.610	4.640	4.580	4.580	1,500	+0.01(+0.22%)
Jul 01, 2016	4.500	4.570	4.570	4.570	9,300	+0.07(+1.56%)
Jun 30, 2016	4.500	4.520	4.473	4.500	5,234	+0.00(+0.00%)
Jun 29, 2016	4.490	4.556	4.460	4.500	12,868	-0.01(-0.22%)
Jun 28, 2016	4.500	4.550	4.500	4.510	16,386	+0.04(+0.89%)
Jun 27, 2016	4.470	4.560	4.470	4.470	46,040	-0.03(-0.67%)
Jun 24, 2016	4.500	4.570	4.500	4.500	1,255	-0.01(-0.22%)
Jun 23, 2016	4.540	4.570	4.510	4.510	2,235	+0.00(+0.00%)
Jun 22, 2016	4.599	4.600	4.500	4.510	2,290	-0.08(-1.74%)
Jun 21, 2016	4.510	4.590	4.510	4.590	526	+0.00(+0.00%)
Jun 20, 2016	4.520	4.600	4.500	4.590	43,293	+0.02(+0.44%)
Jun 17, 2016	4.490	4.570	4.490	4.570	10,016	+0.07(+1.56%)
Jun 16, 2016	4.490	4.510	4.480	4.500	2,959	-0.01(-0.22%)
Jun 15, 2016	4.520	4.550	4.500	4.510	2,153	-0.04(-0.88%)
Jun 14, 2016	4.550	4.550	4.500	4.550	9,461	+0.04(+0.89%)
Jun 13, 2016	4.550	4.630	4.500	4.510	1,722	-0.03(-0.66%)
Jun 10, 2016	4.670	4.670	4.540	4.540	1,579	-0.05(-1.09%)
Jun 09, 2016	4.500	4.590	4.460	4.590	22,429	+0.13(+2.91%)
Jun 08, 2016	4.620	4.620	4.460	4.460	690	-0.02(-0.45%)
Jun 07, 2016	4.450	4.540	4.450	4.480	3,407	+0.03(+0.67%)
Jun 06, 2016	4.560	4.650	4.450	4.450	10,907	-0.10(-2.20%)
Jun 03, 2016	4.644	4.644	4.550	4.550	1,943	+0.03(+0.66%)
Jun 02, 2016	4.550	4.550	4.510	4.520	14,676	+0.00(+0.00%)
Jun 01, 2016	4.678	4.678	4.520	4.520	11,294	-0.03(-0.66%)
May 31, 2016	4.690	4.690	4.550	4.550	2,033	+0.01(+0.22%)
May 27, 2016	4.600	4.540	4.540	4.540	3,400	-0.02(-0.44%)
May 26, 2016	4.635	4.635	4.510	4.560	5,736	+0.01(+0.22%)
May 25, 2016	4.600	4.600	4.500	4.550	14,589	+0.04(+0.89%)
May 24, 2016	4.420	4.540	4.410	4.510	5,579	+0.12(+2.73%)
May 23, 2016	4.500	4.500	4.270	4.390	83,214	-0.12(-2.66%)
May 20, 2016	4.710	4.710	4.500	4.510	7,163	-0.01(-0.22%)
May 19, 2016	4.530	4.550	4.500	4.520	1,691	-0.03(-0.66%)
May 18, 2016	4.620	4.670	4.530	4.550	4,408	+0.03(+0.66%)
May 17, 2016	4.560	4.560	4.520	4.520	8,490	-0.04(-0.89%)
May 16, 2016	4.560	4.600	4.540	4.560	8,999	-0.03(-0.64%)
May 13, 2016	4.600	4.600	4.550	4.590	18,759	+0.06(+1.32%)
May 12, 2016	4.660	4.708	4.530	4.530	11,348	-0.08(-1.74%)
May 11, 2016	4.860	4.860	4.610	4.610	8,727	-0.28(-5.73%)
May 10, 2016	4.715	4.890	4.710	4.890	14,574	+0.18(+3.82%)
May 09, 2016	4.615	4.770	4.615	4.710	6,697	+0.01(+0.21%)
May 06, 2016	4.730	4.780	4.700	4.700	3,700	-0.03(-0.63%)
May 05, 2016	4.710	4.770	4.680	4.730	4,844	+0.01(+0.21%)
May 04, 2016	4.710	4.750	4.710	4.720	2,935	-0.04(-0.84%)
May 03, 2016	4.780	4.800	4.750	4.760	7,737	+0.05(+1.06%)

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.