Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	4.400	4.430	4.320	4.320	5,468	-0.11(-2.48%)
Jul 28, 2016	4.370	4.450	4.370	4.430	3,509	+0.08(+1.84%)
Jul 27, 2016	4.450	4.450	4.300	4.350	3,905	-0.07(-1.58%)
Jul 26, 2016	4.440	4.440	4.420	4.420	285	-0.01(-0.23%)
Jul 25, 2016	4.400	4.430	4.361	4.430	2,710	+0.01(+0.23%)
Jul 22, 2016	4.350	4.440	4.290	4.420	8,640	+0.12(+2.79%)
Jul 21, 2016	4.270	4.300	4.270	4.300	6,759	-0.01(-0.23%)
Jul 20, 2016	4.250	4.310	4.250	4.310	7,597	+0.11(+2.62%)
Jul 19, 2016	4.180	4.230	4.180	4.200	2,449	+0.00(+0.00%)
Jul 18, 2016	4.200	4.230	4.200	4.200	5,273	-0.03(-0.71%)
Jul 15, 2016	4.250	4.250	4.200	4.230	12,506	-0.02(-0.47%)
Jul 14, 2016	4.220	4.250	4.220	4.250	6,522	+0.02(+0.47%)
Jul 12, 2016	4.200	4.230	4.230	4.230	79	+0.03(+0.71%)
Jul 11, 2016	4.210	4.250	4.200	4.200	1,301	-0.05(-1.18%)
Jul 08, 2016	4.220	4.250	4.216	4.250	1,153	-0.02(-0.47%)
Jul 06, 2016	4.260	4.270	4.270	4.270	2	-0.03(-0.70%)
Jul 05, 2016	4.255	4.300	4.220	4.300	3,526	+0.05(+1.18%)
Jul 01, 2016	4.240	4.250	4.250	4.250	2,900	+0.00(+0.00%)
Jun 30, 2016	4.280	4.280	4.220	4.250	4,532	-0.04(-0.93%)
Jun 29, 2016	4.380	4.380	4.290	4.290	590	-0.02(-0.46%)
Jun 28, 2016	4.356	4.356	4.310	4.310	974	+0.03(+0.70%)
Jun 27, 2016	4.220	4.300	4.210	4.280	3,586	-0.02(-0.47%)
Jun 24, 2016	4.280	4.350	4.280	4.300	2,342	-0.07(-1.60%)
Jun 23, 2016	4.400	4.450	4.280	4.370	9,980	-0.03(-0.68%)
Jun 22, 2016	4.322	4.480	4.322	4.400	971	+0.08(+1.85%)
Jun 21, 2016	4.410	4.410	4.290	4.320	604	+0.01(+0.23%)
Jun 20, 2016	4.210	4.350	4.210	4.310	4,528	+0.09(+2.13%)
Jun 17, 2016	4.250	4.320	4.190	4.220	3,257	+0.00(+0.00%)
Jun 16, 2016	4.150	4.220	4.150	4.220	1,708	-0.13(-2.99%)
Jun 15, 2016	4.100	4.390	4.100	4.350	17,701	+0.23(+5.58%)
Jun 14, 2016	4.110	4.165	4.100	4.120	14,302	-0.03(-0.72%)
Jun 13, 2016	4.140	4.150	4.100	4.150	10,891	+0.01(+0.24%)
Jun 10, 2016	4.120	4.140	4.120	4.140	6,630	+0.01(+0.24%)
Jun 09, 2016	4.100	4.160	4.100	4.130	7,384	+0.02(+0.49%)
Jun 08, 2016	4.135	4.150	4.110	4.110	15,602	-0.01(-0.24%)
Jun 07, 2016	4.190	4.210	4.100	4.120	14,796	-0.03(-0.72%)
Jun 06, 2016	4.123	4.190	4.100	4.150	15,060	-0.02(-0.48%)
Jun 03, 2016	4.110	4.170	4.100	4.170	51,749	+0.04(+0.97%)
Jun 02, 2016	4.080	4.190	4.080	4.130	9,056	+0.02(+0.49%)
Jun 01, 2016	4.080	4.170	4.000	4.110	20,753	+0.01(+0.24%)
May 31, 2016	4.100	4.250	4.070	4.100	10,048	-0.04(-0.97%)
May 27, 2016	3.990	4.140	4.140	4.140	19,100	+0.08(+1.97%)
May 26, 2016	4.078	4.160	4.000	4.060	35,336	-0.18(-4.25%)
May 25, 2016	4.250	4.250	4.240	4.240	5,467	-0.01(-0.24%)
May 24, 2016	4.260	4.340	4.220	4.250	14,003	+0.01(+0.24%)
May 23, 2016	4.614	4.614	4.240	4.240	2,901	-0.11(-2.53%)
May 20, 2016	4.520	4.610	4.350	4.350	13,941	-0.15(-3.33%)
May 19, 2016	4.410	4.690	4.272	4.500	24,685	-0.01(-0.22%)
May 18, 2016	4.330	4.530	4.260	4.510	35,623	+0.26(+6.12%)
May 17, 2016	4.070	4.290	4.070	4.250	10,952	+0.00(+0.00%)
May 16, 2016	4.250	4.420	4.250	4.250	8,225	+0.04(+0.95%)
May 13, 2016	4.230	4.380	4.210	4.210	14,572	-0.04(-0.94%)
May 12, 2016	4.275	4.420	4.250	4.250	18,786	-0.01(-0.23%)
May 11, 2016	4.070	4.300	4.060	4.260	11,341	+0.19(+4.67%)
May 10, 2016	4.037	4.180	4.000	4.070	7,378	-0.01(-0.25%)
May 09, 2016	4.059	4.120	4.000	4.080	18,115	-0.15(-3.55%)
May 06, 2016	4.330	4.330	4.180	4.230	13,540	-0.18(-4.08%)
May 05, 2016	4.600	4.605	4.230	4.410	70,955	-0.19(-4.13%)
May 04, 2016	4.480	4.600	4.385	4.600	42,810	+0.05(+1.19%)
May 03, 2016	4.660	4.670	4.546	4.546	4,308	-0.11(-2.45%)

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.