Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2017	4.340	4.340	4.300	4.340	21,907	+0.03(+0.70%)
May 30, 2017	4.370	4.370	4.300	4.310	21,073	-0.03(-0.69%)
May 29, 2017	4.200	4.380	4.190	4.340	78,595	+0.14(+3.33%)
May 26, 2017	4.280	4.280	4.140	4.200	22,790	+0.00(+0.00%)
May 25, 2017	4.040	4.200	4.040	4.200	25,100	+0.22(+5.53%)
May 24, 2017	4.030	4.070	3.980	3.980	26,815	-0.07(-1.73%)
May 23, 2017	4.140	4.140	4.020	4.050	10,933	+0.01(+0.25%)
May 19, 2017	4.100	4.100	4.030	4.040	7,150	-0.03(-0.74%)
May 18, 2017	4.100	4.100	4.040	4.070	22,438	-0.03(-0.73%)
May 17, 2017	4.260	4.270	4.060	4.100	46,281	-0.18(-4.21%)
May 16, 2017	4.290	4.300	4.260	4.280	18,911	+0.00(+0.00%)
May 15, 2017	4.290	4.290	4.260	4.280	9,345	-0.02(-0.47%)
May 12, 2017	4.260	4.310	4.260	4.300	4,655	+0.01(+0.23%)
May 11, 2017	4.340	4.350	4.260	4.290	8,975	-0.07(-1.61%)
May 10, 2017	4.380	4.450	4.260	4.360	39,058	-0.02(-0.46%)
May 09, 2017	4.440	4.470	4.320	4.380	21,880	-0.01(-0.23%)
May 08, 2017	4.310	4.450	4.310	4.390	27,360	+0.10(+2.33%)
May 05, 2017	4.140	4.320	4.140	4.290	43,704	+0.18(+4.38%)
May 04, 2017	4.110	4.130	4.060	4.110	55,382	-0.01(-0.24%)
May 03, 2017	3.910	4.120	3.900	4.120	50,096	+0.17(+4.30%)
May 02, 2017	4.110	4.150	3.950	3.950	87,417	-0.18(-4.36%)
May 01, 2017	4.510	4.550	4.020	4.130	54,743	-0.28(-6.35%)
Apr 28, 2017	4.400	4.590	4.400	4.410	40,872	+0.01(+0.23%)
Apr 27, 2017	4.400	4.410	4.260	4.400	39,833	-0.07(-1.57%)
Apr 26, 2017	4.430	4.490	4.400	4.470	19,855	-0.02(-0.45%)
Apr 25, 2017	4.640	4.640	4.350	4.490	60,290	-0.06(-1.32%)
Apr 24, 2017	4.490	4.600	4.480	4.550	95,041	+0.10(+2.25%)
Apr 21, 2017	4.370	4.450	4.350	4.450	98,309	+0.10(+2.30%)
Apr 20, 2017	4.300	4.370	4.260	4.350	33,973	+0.05(+1.16%)
Apr 19, 2017	4.220	4.300	4.180	4.300	58,788	+0.10(+2.38%)
Apr 18, 2017	4.210	4.250	4.110	4.200	63,715	+0.02(+0.48%)
Apr 17, 2017	4.130	4.320	4.050	4.180	54,223	+0.16(+3.98%)
Apr 13, 2017	3.780	4.190	3.780	4.020	184,972	+0.34(+9.24%)
Apr 12, 2017	3.710	3.750	3.630	3.680	34,695	-0.10(-2.65%)
Apr 11, 2017	3.800	3.800	3.750	3.780	22,900	+0.03(+0.80%)
Apr 10, 2017	3.690	3.790	3.670	3.750	38,672	+0.06(+1.63%)
Apr 07, 2017	3.710	3.720	3.600	3.690	19,033	+0.03(+0.82%)
Apr 06, 2017	3.750	3.790	3.660	3.660	19,547	-0.06(-1.61%)
Apr 05, 2017	3.820	3.840	3.720	3.720	36,653	-0.09(-2.36%)
Apr 04, 2017	3.950	3.950	3.780	3.810	15,522	-0.10(-2.56%)
Apr 03, 2017	4.040	4.040	3.870	3.910	19,622	-0.04(-1.01%)
Mar 31, 2017	3.970	4.040	3.800	3.950	53,731	+0.11(+2.86%)
Mar 30, 2017	3.640	4.050	3.640	3.840	89,076	+0.24(+6.67%)
Mar 29, 2017	3.570	3.640	3.560	3.600	24,290	+0.14(+4.05%)
Mar 28, 2017	3.420	3.500	3.420	3.460	33,400	-0.03(-0.86%)
Mar 27, 2017	3.620	3.620	3.480	3.490	22,941	-0.14(-3.86%)
Mar 24, 2017	3.700	3.700	3.620	3.630	9,550	-0.04(-1.09%)
Mar 23, 2017	3.450	3.720	3.450	3.670	90,646	+0.26(+7.62%)
Mar 22, 2017	3.380	3.410	3.340	3.410	39,075	+0.02(+0.59%)
Mar 21, 2017	3.520	3.540	3.360	3.390	75,265	-0.13(-3.69%)
Mar 20, 2017	3.570	3.570	3.500	3.520	39,595	-0.04(-1.12%)
Mar 17, 2017	3.550	3.580	3.500	3.560	43,500	-0.01(-0.28%)
Mar 16, 2017	3.680	3.680	3.540	3.570	44,090	-0.12(-3.25%)
Mar 15, 2017	3.500	3.690	3.500	3.690	53,350	+0.19(+5.43%)
Mar 14, 2017	3.650	3.660	3.430	3.500	265,172	-0.19(-5.15%)
Mar 13, 2017	3.750	3.750	3.670	3.690	54,870	-0.04(-1.07%)
Mar 10, 2017	3.720	3.900	3.700	3.730	78,452	+0.00(+0.00%)
Mar 09, 2017	3.720	3.850	3.720	3.730	67,617	+0.00(+0.00%)
Mar 08, 2017	3.880	3.920	3.730	3.730	75,200	-0.23(-5.81%)
Mar 07, 2017	3.990	3.990	3.870	3.960	55,338	-0.04(-1.00%)
Mar 06, 2017	4.020	4.110	3.980	4.000	34,512	-0.01(-0.25%)
Mar 03, 2017	3.960	4.030	3.880	4.010	307,000	+0.08(+2.04%)
Mar 02, 2017	3.990	3.990	3.900	3.930	28,632	-0.04(-1.01%)

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.