Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2016	4.590	4.620	4.568	4.612	404,906	+0.03(+0.72%)
May 27, 2016	4.568	4.579	4.579	4.579	420,041	+0.02(+0.40%)
May 26, 2016	4.550	4.590	4.550	4.561	353,805	+0.01(+0.24%)
May 25, 2016	4.543	4.557	4.535	4.550	523,887	+0.01(+0.32%)
May 24, 2016	4.539	4.565	4.521	4.535	867,830	+0.02(+0.49%)
May 23, 2016	4.524	4.543	4.473	4.513	390,960	-0.00(-0.08%)
May 20, 2016	4.499	4.543	4.499	4.517	336,529	+0.02(+0.41%)
May 19, 2016	4.521	4.521	4.446	4.499	722,484	-0.04(-0.81%)
May 18, 2016	4.546	4.572	4.517	4.535	532,416	-0.01(-0.32%)
May 17, 2016	4.557	4.557	4.524	4.550	487,984	-0.01(-0.16%)
May 16, 2016	4.543	4.574	4.543	4.557	344,403	+0.01(+0.32%)
May 13, 2016	4.561	4.561	4.532	4.543	320,036	-0.00(-0.08%)
May 12, 2016	4.594	4.594	4.539	4.546	441,946	-0.02(-0.48%)
May 11, 2016	4.601	4.618	4.543	4.568	814,370	-0.03(-0.64%)
May 10, 2016	4.539	4.616	4.535	4.598	805,301	+0.05(+1.21%)
May 09, 2016	4.539	4.590	4.528	4.543	664,309	+0.01(+0.32%)
May 06, 2016	4.488	4.549	4.473	4.528	690,842	+0.03(+0.65%)
May 05, 2016	4.557	4.568	4.478	4.499	837,985	-0.07(-1.60%)
May 04, 2016	4.528	4.576	4.528	4.572	600,738	+0.02(+0.40%)
May 03, 2016	4.565	4.568	4.501	4.554	586,691	-0.03(-0.56%)
May 02, 2016	4.590	4.598	4.565	4.579	516,394	-0.01(-0.24%)
Apr 29, 2016	4.557	4.601	4.550	4.590	430,924	+0.03(+0.72%)
Apr 28, 2016	4.601	4.612	4.546	4.557	387,389	-0.04(-0.96%)
Apr 27, 2016	4.579	4.610	4.565	4.601	572,210	+0.00(+0.08%)
Apr 26, 2016	4.568	4.612	4.546	4.598	422,487	+0.02(+0.48%)
Apr 25, 2016	4.554	4.579	4.540	4.576	248,961	+0.02(+0.48%)
Apr 22, 2016	4.557	4.572	4.539	4.554	327,414	-0.00(-0.08%)
Apr 21, 2016	4.590	4.620	4.554	4.557	616,315	-0.04(-0.88%)
Apr 20, 2016	4.572	4.620	4.554	4.598	575,426	+0.03(+0.64%)
Apr 19, 2016	4.565	4.576	4.543	4.568	503,367	+0.02(+0.40%)
Apr 18, 2016	4.550	4.576	4.535	4.550	741,471	+0.00(+0.08%)
Apr 15, 2016	4.539	4.546	4.524	4.546	495,872	+0.00(+0.00%)
Apr 14, 2016	4.554	4.568	4.528	4.546	646,010	-0.03(-0.64%)
Apr 13, 2016	4.539	4.590	4.539	4.576	467,571	+0.04(+0.81%)
Apr 12, 2016	4.510	4.555	4.488	4.539	889,786	+0.04(+0.98%)
Apr 11, 2016	4.506	4.543	4.495	4.495	667,740	+0.00(+0.08%)
Apr 08, 2016	4.510	4.543	4.467	4.491	930,718	-0.02(-0.49%)
Apr 07, 2016	4.528	4.539	4.499	4.513	772,183	-0.04(-0.97%)
Apr 06, 2016	4.535	4.568	4.513	4.557	600,170	+0.03(+0.65%)
Apr 05, 2016	4.561	4.587	4.502	4.528	673,653	-0.04(-0.96%)
Apr 04, 2016	4.653	4.653	4.546	4.572	868,749	-0.08(-1.73%)
Apr 01, 2016	4.627	4.675	4.590	4.653	1,414,219	+0.02(+0.40%)
Mar 31, 2016	4.686	4.686	4.605	4.634	1,058,493	-0.02(-0.47%)
Mar 30, 2016	4.649	4.695	4.612	4.656	1,118,750	+0.03(+0.55%)
Mar 29, 2016	4.583	4.631	4.546	4.631	741,902	+0.04(+0.80%)
Mar 28, 2016	4.587	4.618	4.565	4.594	601,856	+0.02(+0.48%)
Mar 24, 2016	4.546	4.572	4.572	4.572	640,972	+0.00(+0.00%)
Mar 23, 2016	4.631	4.638	4.572	4.572	490,068	-0.06(-1.27%)
Mar 22, 2016	4.634	4.653	4.623	4.631	583,756	-0.02(-0.39%)
Mar 21, 2016	4.645	4.649	4.627	4.649	1,015,450	+0.00(+0.08%)
Mar 18, 2016	4.631	4.653	4.609	4.645	2,580,115	+0.06(+1.36%)
Mar 17, 2016	4.499	4.616	4.499	4.583	1,578,630	+0.07(+1.63%)
Mar 16, 2016	4.473	4.528	4.473	4.510	466,824	+0.01(+0.24%)
Mar 15, 2016	4.513	4.550	4.466	4.499	711,091	-0.05(-1.13%)
Mar 14, 2016	4.557	4.557	4.493	4.550	971,196	+0.00(+0.08%)
Mar 11, 2016	4.532	4.571	4.493	4.546	800,372	+0.04(+0.87%)
Mar 10, 2016	4.511	4.528	4.454	4.507	614,383	+0.02(+0.40%)
Mar 09, 2016	4.514	4.539	4.485	4.489	651,180	-0.01(-0.16%)
Mar 08, 2016	4.514	4.514	4.468	4.496	690,526	-0.03(-0.71%)
Mar 07, 2016	4.489	4.550	4.482	4.528	831,915	+0.00(+0.00%)
Mar 04, 2016	4.493	4.539	4.479	4.528	855,476	+0.04(+0.87%)
Mar 03, 2016	4.461	4.514	4.450	4.489	688,206	+0.04(+0.88%)
Mar 02, 2016	4.507	4.507	4.411	4.450	1,082,177	-0.06(-1.42%)

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.