Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2018	4.420	4.460	4.400	4.450	24,643	+0.03(+0.68%)
Feb 27, 2018	4.460	4.500	4.400	4.420	10,587	-0.06(-1.34%)
Feb 26, 2018	4.510	4.510	4.420	4.480	8,899	+0.01(+0.22%)
Feb 23, 2018	4.480	4.520	4.414	4.470	22,590	+0.07(+1.59%)
Feb 22, 2018	4.500	4.500	4.400	4.400	23,971	-0.04(-0.90%)
Feb 21, 2018	4.370	4.560	4.370	4.440	11,881	+0.02(+0.45%)
Feb 20, 2018	4.390	4.540	4.340	4.420	18,677	+0.02(+0.45%)
Feb 16, 2018		4.400	4.400	4.400	0	-0.03(-0.68%)
Feb 15, 2018	4.390	4.680	4.390	4.430	48,142	+0.06(+1.37%)
Feb 14, 2018	4.390	4.415	4.350	4.370	22,521	+0.00(+0.00%)
Feb 13, 2018	4.470	4.470	4.340	4.370	27,623	-0.19(-4.17%)
Feb 12, 2018	4.410	4.570	4.410	4.560	10,947	+0.17(+3.87%)
Feb 09, 2018	4.580	4.580	4.308	4.390	27,745	-0.16(-3.52%)
Feb 08, 2018	4.630	4.630	4.450	4.550	13,892	-0.04(-0.87%)
Feb 07, 2018	4.540	4.670	4.540	4.590	21,131	+0.04(+0.88%)
Feb 06, 2018	4.460	4.645	4.400	4.550	50,504	+0.11(+2.54%)
Feb 05, 2018	4.560	4.590	4.401	4.437	38,812	-0.17(-3.75%)
Feb 02, 2018	4.650	4.650	4.550	4.610	45,042	-0.04(-0.86%)
Feb 01, 2018	4.590	4.680	4.590	4.650	10,171	-0.03(-0.64%)
Jan 31, 2018	4.620	4.680	4.590	4.680	18,292	+0.07(+1.52%)
Jan 30, 2018	4.650	4.650	4.610	4.610	26,455	-0.05(-1.07%)
Jan 29, 2018	4.680	4.720	4.630	4.660	23,831	-0.01(-0.29%)
Jan 26, 2018	4.630	4.730	4.630	4.673	27,025	+0.02(+0.51%)
Jan 25, 2018	4.770	4.770	4.650	4.650	72,223	-0.06(-1.27%)
Jan 24, 2018	4.775	4.820	4.710	4.710	11,474	-0.06(-1.18%)
Jan 23, 2018	4.760	4.800	4.750	4.766	21,371	+0.01(+0.13%)
Jan 22, 2018	4.850	4.850	4.730	4.760	28,082	-0.10(-2.06%)
Jan 19, 2018	4.790	4.860	4.710	4.860	22,558	+0.13(+2.75%)
Jan 18, 2018	4.740	4.867	4.710	4.730	67,946	-0.05(-1.05%)
Jan 17, 2018	4.900	4.970	4.780	4.780	57,593	-0.13(-2.65%)
Jan 16, 2018	4.930	5.190	4.910	4.910	47,625	-0.02(-0.41%)
Jan 12, 2018		4.930	4.930	4.930	0	+0.07(+1.44%)
Jan 11, 2018	4.880	4.940	4.850	4.860	46,482	+0.02(+0.41%)
Jan 10, 2018	5.040	5.040	4.840	4.840	48,709	-0.21(-4.16%)
Jan 09, 2018	5.060	5.180	5.000	5.050	18,282	-0.04(-0.79%)
Jan 08, 2018	5.170	5.231	5.080	5.090	102,734	-0.08(-1.45%)
Jan 05, 2018	4.840	5.200	4.800	5.165	177,476	+0.35(+7.19%)
Jan 04, 2018	4.840	4.898	4.790	4.819	56,170	+0.02(+0.39%)
Jan 03, 2018	4.890	4.950	4.800	4.800	35,833	-0.05(-1.03%)
Jan 02, 2018	4.750	4.750	4.710	4.850	63,039	+0.05(+1.04%)
Dec 29, 2017		4.800	4.800	4.800	0	+0.04(+0.84%)
Dec 28, 2017	4.820	4.850	4.729	4.760	65,628	-0.08(-1.65%)
Dec 27, 2017	4.850	4.860	4.810	4.840	31,961	-0.02(-0.41%)
Dec 26, 2017	4.880	4.880	4.850	4.860	21,157	-0.03(-0.61%)
Dec 22, 2017	4.920	4.920	4.890	4.890	6,300	+0.00(+0.00%)
Dec 21, 2017	4.870	4.941	4.850	4.890	21,272	+0.02(+0.41%)
Dec 20, 2017	4.861	4.950	4.860	4.870	28,997	+0.01(+0.21%)
Dec 19, 2017	4.890	4.940	4.850	4.860	30,059	-0.06(-1.22%)
Dec 18, 2017	4.730	5.020	4.730	4.920	25,921	+0.04(+0.82%)
Dec 15, 2017	4.920	5.180	4.878	4.880	115,643	-0.05(-1.01%)
Dec 14, 2017	4.930	4.960	4.900	4.930	50,717	-0.03(-0.60%)
Dec 13, 2017	4.940	4.990	4.920	4.960	18,981	+0.04(+0.81%)
Dec 12, 2017	4.950	4.950	4.920	4.920	45,192	-0.03(-0.61%)
Dec 11, 2017	4.900	4.980	4.900	4.950	32,662	+0.04(+0.81%)
Dec 08, 2017	4.920	4.935	4.900	4.910	15,585	-0.01(-0.20%)
Dec 07, 2017	4.900	4.960	4.900	4.920	49,707	+0.01(+0.20%)
Dec 06, 2017	4.950	4.970	4.900	4.910	46,842	-0.04(-0.81%)
Dec 05, 2017	5.000	5.010	4.950	4.950	17,409	-0.02(-0.39%)
Dec 04, 2017	5.090	5.090	4.950	4.970	22,090	-0.12(-2.37%)

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.