Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	3.970	3.990	3.940	3.985	523,921	+0.02(+0.50%)
Jun 29, 2017	3.995	4.000	3.940	3.965	546,480	-0.04(-1.00%)
Jun 28, 2017	3.960	4.010	3.950	4.005	441,902	+0.04(+1.14%)
Jun 27, 2017	3.970	4.020	3.950	3.960	473,174	-0.01(-0.25%)
Jun 26, 2017	3.970	3.980	3.950	3.970	381,462	+0.02(+0.38%)
Jun 23, 2017	3.950	3.960	3.930	3.955	405,651	+0.04(+0.89%)
Jun 22, 2017	3.930	3.960	3.897	3.920	451,478	+0.09(+2.35%)
Jun 21, 2017	3.910	3.915	3.780	3.830	1,344,948	-0.05(-1.29%)
Jun 20, 2017	3.920	3.920	3.870	3.880	628,560	-0.10(-2.51%)
Jun 19, 2017	3.950	4.000	3.940	3.980	347,467	+0.02(+0.51%)
Jun 16, 2017	3.980	4.000	3.930	3.960	608,737	-0.02(-0.50%)
Jun 15, 2017	3.940	4.000	3.895	3.980	627,610	-0.00(-0.13%)
Jun 14, 2017	4.080	4.090	3.970	3.985	1,203,364	-0.14(-3.28%)
Jun 13, 2017	4.130	4.150	4.120	4.120	202,182	-0.04(-0.96%)
Jun 12, 2017	4.205	4.210	4.150	4.160	188,772	+0.00(+0.12%)
Jun 09, 2017	4.150	4.170	4.130	4.155	426,461	-0.01(-0.24%)
Jun 08, 2017	4.135	4.180	4.130	4.165	358,859	+0.01(+0.36%)
Jun 07, 2017	4.210	4.210	4.130	4.150	337,256	-0.03(-0.72%)
Jun 06, 2017	4.168	4.210	4.140	4.180	413,358	-0.01(-0.24%)
Jun 05, 2017	4.145	4.200	4.130	4.190	411,671	+0.03(+0.70%)
Jun 02, 2017	4.110	4.190	4.110	4.161	458,723	+0.05(+1.24%)
Jun 01, 2017	4.100	4.150	4.090	4.110	246,194	-0.05(-1.20%)
May 31, 2017	4.170	4.190	4.160	4.160	500,539	-0.12(-2.92%)
May 30, 2017	4.270	4.300	4.250	4.285	250,262	+0.01(+0.23%)
May 26, 2017	4.240	4.280	4.210	4.275	346,329	+0.06(+1.30%)
May 25, 2017	4.305	4.310	4.220	4.220	420,896	-0.08(-1.86%)
May 24, 2017	4.231	4.300	4.230	4.300	388,128	-0.05(-1.15%)
May 23, 2017	4.315	4.360	4.285	4.350	541,397	+0.04(+0.93%)
May 22, 2017	4.290	4.310	4.260	4.310	580,515	-0.03(-0.69%)
May 19, 2017	4.320	4.360	4.300	4.340	616,989	-0.07(-1.59%)
May 18, 2017	4.325	4.430	4.300	4.410	801,286	-0.12(-2.65%)
May 17, 2017	4.550	4.580	4.510	4.530	514,849	-0.08(-1.84%)
May 16, 2017	4.620	4.640	4.610	4.615	324,315	+0.01(+0.22%)
May 15, 2017	4.590	4.610	4.570	4.605	186,091	+0.04(+0.88%)
May 12, 2017	4.570	4.580	4.530	4.565	156,892	+0.03(+0.66%)
May 11, 2017	4.570	4.580	4.520	4.535	1,201,548	-0.07(-1.57%)
May 10, 2017	4.600	4.620	4.570	4.607	778,487	+0.05(+1.15%)
May 09, 2017	4.541	4.560	4.520	4.555	366,628	-0.06(-1.30%)
May 08, 2017	4.590	4.615	4.570	4.615	227,900	+0.04(+0.76%)
May 05, 2017	4.510	4.600	4.500	4.580	280,236	+0.00(+0.04%)
May 04, 2017	4.620	4.640	4.560	4.578	220,365	-0.11(-2.28%)
May 03, 2017	4.730	4.750	4.670	4.685	515,296	-0.05(-0.95%)
May 02, 2017	4.800	4.805	4.700	4.730	247,178	-0.01(-0.21%)
May 01, 2017	4.755	4.770	4.730	4.740	133,270	+0.00(+0.00%)
Apr 28, 2017	4.734	4.760	4.730	4.740	364,012	-0.00(-0.11%)
Apr 27, 2017	4.701	4.750	4.590	4.745	1,492,909	+0.16(+3.38%)
Apr 26, 2017	4.610	4.630	4.590	4.590	219,987	-0.04(-0.97%)
Apr 25, 2017	4.660	4.660	4.590	4.635	261,775	+0.10(+2.32%)
Apr 24, 2017	4.460	4.530	4.460	4.530	494,737	+0.24(+5.59%)
Apr 21, 2017	4.325	4.330	4.280	4.290	210,948	-0.00(-0.12%)
Apr 20, 2017	4.260	4.320	4.250	4.295	282,981	+0.04(+0.94%)
Apr 19, 2017	4.320	4.330	4.250	4.255	717,459	-0.07(-1.50%)
Apr 18, 2017	4.336	4.350	4.300	4.320	276,037	-0.09(-2.06%)
Apr 17, 2017	4.410	4.430	4.380	4.411	426,435	+0.04(+0.94%)
Apr 13, 2017	4.350	4.383	4.340	4.370	158,642	+0.02(+0.46%)
Apr 12, 2017	4.344	4.380	4.322	4.350	296,196	-0.04(-0.95%)
Apr 11, 2017	4.385	4.400	4.340	4.391	205,091	+0.02(+0.49%)
Apr 10, 2017	4.380	4.390	4.360	4.370	437,684	-0.07(-1.58%)
Apr 07, 2017	4.440	4.470	4.420	4.440	278,812	-0.12(-2.63%)
Apr 06, 2017	4.575	4.590	4.560	4.560	147,404	-0.01(-0.22%)
Apr 05, 2017	4.600	4.630	4.570	4.570	246,692	+0.03(+0.55%)
Apr 04, 2017	4.480	4.550	4.470	4.545	169,847	+0.06(+1.34%)

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.