Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	4.250	4.300	4.025	4.100	479,645	-0.20(-4.65%)
Feb 27, 2018	4.400	4.400	4.200	4.300	343,207	-0.10(-2.27%)
Feb 26, 2018	4.250	4.400	4.200	4.400	143,814	+0.15(+3.53%)
Feb 23, 2018	4.250	4.350	4.100	4.250	259,134	+0.00(+0.00%)
Feb 22, 2018	4.400	4.400	4.200	4.250	140,966	-0.15(-3.41%)
Feb 21, 2018	4.300	4.450	4.255	4.400	162,619	+0.05(+1.15%)
Feb 20, 2018	4.250	4.495	4.200	4.350	392,801	+0.10(+2.35%)
Feb 16, 2018		4.250	4.250	4.250	0	+0.10(+2.41%)
Feb 15, 2018	3.950	4.200	3.950	4.150	311,552	+0.20(+5.06%)
Feb 14, 2018	3.800	4.000	3.750	3.950	277,664	+0.15(+3.95%)
Feb 13, 2018	3.750	3.900	3.750	3.800	203,147	+0.00(+0.00%)
Feb 12, 2018	3.700	3.850	3.650	3.800	305,949	+0.10(+2.70%)
Feb 09, 2018	3.650	3.750	3.550	3.700	256,020	+0.05(+1.37%)
Feb 08, 2018	3.600	3.800	3.550	3.650	296,245	+0.02(+0.69%)
Feb 07, 2018	3.700	3.750	3.650	3.625	299,094	-0.02(-0.68%)
Feb 06, 2018	3.750	3.950	3.650	3.650	399,334	-0.20(-5.19%)
Feb 05, 2018	4.050	4.050	3.850	3.850	328,221	-0.25(-6.10%)
Feb 02, 2018	4.100	4.250	4.050	4.100	324,530	-0.05(-1.20%)
Feb 01, 2018	4.150	4.200	4.050	4.150	262,998	-0.05(-1.19%)
Jan 31, 2018	4.350	4.350	4.100	4.200	479,715	-0.10(-2.33%)
Jan 30, 2018	4.300	4.300	4.300	4.300	257,645	-0.05(-1.15%)
Jan 29, 2018	4.450	4.450	4.250	4.350	583,403	-0.10(-2.25%)
Jan 26, 2018	4.450	4.500	4.400	4.450	297,226	+0.00(+0.00%)
Jan 25, 2018	4.500	4.550	4.400	4.450	230,398	+0.00(+0.00%)
Jan 24, 2018	4.550	4.593	4.375	4.450	418,606	-0.15(-3.26%)
Jan 23, 2018	4.650	4.650	4.550	4.600	186,318	-0.05(-1.08%)
Jan 22, 2018	4.500	4.650	4.450	4.650	172,248	+0.10(+2.20%)
Jan 19, 2018	4.450	4.550	4.400	4.550	212,163	+0.10(+2.25%)
Jan 18, 2018	4.450	4.500	4.400	4.450	230,994	-0.05(-1.11%)
Jan 17, 2018	4.650	4.700	4.475	4.500	336,862	-0.15(-3.23%)
Jan 16, 2018	4.750	4.750	4.500	4.650	515,681	-0.05(-1.06%)
Jan 12, 2018		4.700	4.700	4.700	0	+0.00(+0.00%)
Jan 11, 2018	4.600	4.700	4.550	4.700	319,158	+0.10(+2.17%)
Jan 10, 2018	4.550	4.650	4.550	4.600	301,047	+0.05(+1.10%)
Jan 09, 2018	4.400	4.600	4.300	4.550	353,659	+0.15(+3.41%)
Jan 08, 2018	4.450	4.463	4.305	4.400	404,331	-0.10(-2.22%)
Jan 05, 2018	4.500	4.600	4.400	4.500	369,366	+0.00(+0.00%)
Jan 04, 2018	4.550	4.690	4.500	4.500	227,240	-0.05(-1.10%)
Jan 03, 2018	4.600	4.650	4.525	4.550	221,824	-0.05(-1.09%)
Jan 02, 2018	4.550	4.700	4.550	4.600	148,948	+0.05(+1.10%)
Dec 29, 2017		4.550	4.550	4.550	0	-0.05(-1.09%)
Dec 28, 2017	4.450	4.650	4.450	4.600	171,925	+0.15(+3.37%)
Dec 27, 2017	4.500	4.750	4.500	4.450	344,050	-0.10(-2.20%)
Dec 26, 2017	4.350	4.600	4.300	4.550	394,804	+0.25(+5.81%)
Dec 22, 2017	4.400	4.400	4.300	4.300	350,391	-0.12(-2.82%)
Dec 21, 2017	4.600	4.700	4.400	4.425	295,406	-0.17(-3.80%)
Dec 20, 2017	4.750	4.750	4.600	4.600	270,045	-0.10(-2.13%)
Dec 19, 2017	4.600	4.800	4.550	4.700	385,413	+0.10(+2.17%)
Dec 18, 2017	4.450	4.650	4.400	4.600	571,880	+0.10(+2.22%)
Dec 15, 2017	4.450	4.500	4.450	4.500	493,345	+0.05(+1.12%)
Dec 14, 2017	4.550	4.600	4.450	4.450	337,129	-0.10(-2.20%)
Dec 13, 2017	4.350	4.600	4.350	4.550	289,648	+0.25(+5.81%)
Dec 12, 2017	4.250	4.400	4.250	4.300	205,382	+0.05(+1.18%)
Dec 11, 2017	4.250	4.400	4.250	4.250	292,108	-0.05(-1.16%)
Dec 08, 2017	4.400	4.475	4.275	4.300	251,990	-0.05(-1.15%)
Dec 07, 2017	4.300	4.400	4.200	4.350	438,384	+0.05(+1.16%)
Dec 06, 2017	4.500	4.600	4.300	4.300	285,622	-0.25(-5.49%)
Dec 05, 2017	4.550	4.600	4.450	4.550	180,945	+0.00(+0.00%)
Dec 04, 2017	4.550	4.600	4.550	4.550	258,101	+0.05(+1.11%)

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.