Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2017	3.977	4.001	3.959	3.989	269,074	+0.04(+0.91%)
Jun 29, 2017	3.971	3.977	3.953	3.953	149,728	-0.02(-0.45%)
Jun 28, 2017	3.959	3.983	3.953	3.971	192,039	+0.02(+0.46%)
Jun 27, 2017	3.977	3.983	3.953	3.953	180,400	-0.03(-0.75%)
Jun 26, 2017	4.001	4.012	3.965	3.983	348,662	-0.01(-0.30%)
Jun 23, 2017	4.007	4.013	3.989	3.995	193,991	-0.01(-0.15%)
Jun 22, 2017	4.037	4.049	4.001	4.001	190,060	-0.04(-0.89%)
Jun 21, 2017	4.025	4.043	4.013	4.037	349,809	+0.01(+0.15%)
Jun 20, 2017	4.037	4.055	4.031	4.031	164,441	-0.01(-0.15%)
Jun 19, 2017	4.055	4.067	4.031	4.037	176,455	-0.01(-0.30%)
Jun 16, 2017	4.037	4.055	4.019	4.049	222,829	+0.02(+0.45%)
Jun 15, 2017	4.037	4.049	4.031	4.031	78,097	-0.01(-0.30%)
Jun 14, 2017	4.061	4.067	4.034	4.043	119,729	-0.01(-0.30%)
Jun 13, 2017	4.043	4.055	4.043	4.055	45,730	+0.01(+0.15%)
Jun 12, 2017	4.055	4.061	4.043	4.049	112,049	+0.00(+0.00%)
Jun 09, 2017	4.037	4.049	4.025	4.049	80,186	+0.01(+0.30%)
Jun 08, 2017	4.025	4.037	4.007	4.037	181,830	+0.01(+0.31%)
Jun 07, 2017	4.036	4.042	4.025	4.025	90,496	-0.01(-0.31%)
Jun 06, 2017	4.036	4.042	4.019	4.037	128,618	+0.00(+0.02%)
Jun 05, 2017	4.030	4.036	4.025	4.036	48,744	+0.01(+0.15%)
Jun 02, 2017	4.036	4.042	4.022	4.030	81,457	-0.01(-0.30%)
Jun 01, 2017	4.048	4.048	4.030	4.042	97,438	+0.01(+0.15%)
May 31, 2017	4.048	4.053	4.030	4.036	130,532	-0.01(-0.15%)
May 30, 2017	4.042	4.048	4.025	4.042	232,842	+0.00(+0.00%)
May 26, 2017	4.030	4.042	4.030	4.042	166,087	+0.02(+0.45%)
May 25, 2017	4.030	4.042	4.025	4.025	184,040	+0.00(+0.00%)
May 24, 2017	4.030	4.030	4.013	4.025	208,170	-0.01(-0.15%)
May 23, 2017	4.030	4.036	4.019	4.030	170,383	+0.01(+0.15%)
May 22, 2017	4.025	4.030	4.001	4.025	200,463	+0.02(+0.60%)
May 19, 2017	4.025	4.030	4.001	4.001	200,270	-0.02(-0.59%)
May 18, 2017	4.019	4.027	3.995	4.025	266,337	+0.01(+0.15%)
May 17, 2017	4.030	4.039	4.001	4.019	321,762	-0.02(-0.44%)
May 16, 2017	4.042	4.054	4.030	4.036	202,161	+0.00(+0.00%)
May 15, 2017	4.054	4.066	4.036	4.036	213,710	-0.01(-0.15%)
May 12, 2017	4.042	4.060	4.033	4.042	174,615	+0.00(+0.00%)
May 11, 2017	4.030	4.048	4.019	4.042	179,453	+0.01(+0.30%)
May 10, 2017	4.030	4.036	4.019	4.030	246,262	+0.00(+0.00%)
May 09, 2017	4.030	4.036	4.013	4.030	204,676	+0.00(+0.00%)
May 08, 2017	4.036	4.036	4.010	4.030	190,012	+0.00(+0.00%)
May 05, 2017	4.025	4.036	4.013	4.030	288,232	+0.01(+0.30%)
May 04, 2017	4.048	4.048	4.001	4.019	290,092	-0.03(-0.73%)
May 03, 2017	4.054	4.060	4.025	4.048	240,358	-0.01(-0.15%)
May 02, 2017	4.096	4.096	4.054	4.054	207,258	-0.05(-1.16%)
May 01, 2017	4.084	4.102	4.078	4.102	97,951	+0.01(+0.29%)
Apr 28, 2017	4.084	4.090	4.066	4.090	82,230	+0.01(+0.15%)
Apr 27, 2017	4.072	4.084	4.066	4.084	78,004	+0.01(+0.29%)
Apr 26, 2017	4.078	4.090	4.054	4.072	105,925	+0.00(+0.00%)
Apr 25, 2017	4.048	4.078	4.048	4.072	136,184	+0.03(+0.74%)
Apr 24, 2017	4.060	4.060	4.030	4.042	96,000	+0.01(+0.30%)
Apr 21, 2017	4.030	4.036	4.019	4.030	148,654	+0.01(+0.30%)
Apr 20, 2017	4.019	4.025	4.001	4.019	167,160	+0.00(+0.00%)
Apr 19, 2017	4.001	4.030	3.999	4.019	196,312	+0.02(+0.60%)
Apr 18, 2017	4.007	4.007	3.989	3.995	85,174	-0.01(-0.30%)
Apr 17, 2017	4.007	4.019	3.983	4.007	192,246	+0.02(+0.45%)
Apr 13, 2017	4.013	4.025	3.989	3.989	112,864	-0.03(-0.74%)
Apr 12, 2017	4.025	4.025	4.013	4.019	78,640	-0.01(-0.15%)
Apr 11, 2017	3.989	4.025	3.989	4.025	105,348	+0.04(+0.89%)
Apr 10, 2017	3.989	4.007	3.983	3.989	162,622	+0.00(+0.00%)
Apr 07, 2017	3.983	3.989	3.974	3.989	146,433	+0.00(+0.00%)
Apr 06, 2017	3.995	3.995	3.965	3.989	169,399	+0.00(+0.00%)
Apr 05, 2017	3.989	4.007	3.971	3.989	194,498	+0.01(+0.15%)
Apr 04, 2017	3.989	4.001	3.971	3.983	275,991	-0.01(-0.30%)

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.