Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	4.166	4.166	4.153	4.159	113,386	+0.00(+0.00%)
May 30, 2018	4.140	4.159	4.134	4.159	155,331	+0.03(+0.76%)
May 29, 2018	4.134	4.153	4.121	4.128	186,165	-0.03(-0.61%)
May 25, 2018		4.153	4.153	4.153	0	+0.00(+0.00%)
May 24, 2018	4.159	4.159	4.140	4.153	231,586	-0.01(-0.30%)
May 23, 2018	4.166	4.166	4.140	4.166	174,242	+0.00(+0.00%)
May 22, 2018	4.172	4.172	4.153	4.166	132,307	+0.01(+0.15%)
May 21, 2018	4.153	4.166	4.147	4.159	164,252	+0.01(+0.30%)
May 18, 2018	4.159	4.159	4.121	4.147	221,528	-0.01(-0.30%)
May 17, 2018	4.178	4.178	4.142	4.159	212,212	-0.01(-0.15%)
May 16, 2018	4.166	4.170	4.147	4.166	218,429	+0.01(+0.15%)
May 15, 2018	4.153	4.159	4.128	4.159	199,069	+0.01(+0.15%)
May 14, 2018	4.166	4.178	4.128	4.153	395,216	-0.01(-0.15%)
May 11, 2018	4.178	4.178	4.135	4.159	240,446	-0.01(-0.15%)
May 10, 2018	4.172	4.193	4.147	4.166	279,014	+0.01(+0.17%)
May 09, 2018	4.177	4.190	4.159	4.159	388,523	-0.02(-0.45%)
May 08, 2018	4.177	4.209	4.171	4.177	170,384	-0.01(-0.15%)
May 07, 2018	4.184	4.190	4.171	4.184	133,625	+0.00(+0.00%)
May 04, 2018	4.196	4.209	4.184	4.184	237,650	-0.03(-0.60%)
May 03, 2018	4.228	4.234	4.196	4.209	254,935	-0.02(-0.45%)
May 02, 2018	4.265	4.265	4.213	4.228	175,164	-0.04(-1.03%)
May 01, 2018	4.228	4.272	4.228	4.272	157,720	+0.04(+1.04%)
Apr 30, 2018	4.253	4.253	4.215	4.228	124,730	-0.03(-0.74%)
Apr 27, 2018	4.247	4.265	4.240	4.259	127,686	+0.00(+0.00%)
Apr 26, 2018	4.228	4.259	4.215	4.259	181,834	+0.04(+1.04%)
Apr 25, 2018	4.209	4.221	4.209	4.215	204,042	+0.01(+0.15%)
Apr 24, 2018	4.247	4.272	4.209	4.209	547,380	-0.04(-0.89%)
Apr 23, 2018	4.247	4.265	4.247	4.247	100,033	-0.01(-0.30%)
Apr 20, 2018	4.240	4.259	4.240	4.259	118,281	+0.02(+0.44%)
Apr 19, 2018	4.265	4.276	4.240	4.240	220,348	-0.03(-0.74%)
Apr 18, 2018	4.278	4.278	4.259	4.272	84,611	+0.00(+0.00%)
Apr 17, 2018	4.278	4.284	4.259	4.272	178,364	+0.01(+0.15%)
Apr 16, 2018	4.247	4.278	4.247	4.265	129,975	+0.02(+0.44%)
Apr 13, 2018	4.265	4.267	4.247	4.247	90,941	-0.01(-0.15%)
Apr 12, 2018	4.272	4.272	4.253	4.253	182,385	-0.01(-0.29%)
Apr 11, 2018	4.278	4.291	4.259	4.265	119,025	-0.01(-0.13%)
Apr 10, 2018	4.277	4.290	4.265	4.271	204,479	+0.01(+0.15%)
Apr 09, 2018	4.259	4.271	4.246	4.265	149,529	+0.01(+0.29%)
Apr 06, 2018	4.296	4.296	4.227	4.252	140,156	-0.03(-0.58%)
Apr 05, 2018	4.265	4.290	4.215	4.277	290,296	+0.02(+0.44%)
Apr 04, 2018	4.252	4.296	4.252	4.259	275,501	-0.01(-0.29%)
Apr 03, 2018	4.271	4.277	4.215	4.271	296,474	+0.05(+1.19%)
Apr 02, 2018	4.252	4.271	4.221	4.221	235,547	-0.04(-0.88%)
Mar 29, 2018		4.259	4.259	4.259	0	+0.01(+0.15%)
Mar 28, 2018	4.215	4.252	4.209	4.252	406,720	+0.03(+0.74%)
Mar 27, 2018	4.196	4.246	4.158	4.221	677,034	+0.03(+0.60%)
Mar 26, 2018	4.146	4.196	4.115	4.196	967,383	+0.09(+2.29%)
Mar 23, 2018	4.077	4.108	4.077	4.102	170,473	+0.03(+0.61%)
Mar 22, 2018	4.077	4.096	4.071	4.077	136,397	-0.02(-0.46%)
Mar 21, 2018	4.083	4.096	4.077	4.096	97,450	+0.01(+0.31%)
Mar 20, 2018	4.096	4.105	4.083	4.083	98,563	-0.01(-0.31%)
Mar 19, 2018	4.121	4.121	4.096	4.096	156,568	-0.03(-0.61%)
Mar 16, 2018	4.102	4.133	4.102	4.121	156,074	+0.01(+0.30%)
Mar 15, 2018	4.115	4.121	4.103	4.108	70,685	-0.01(-0.15%)
Mar 14, 2018	4.083	4.115	4.083	4.115	141,707	+0.03(+0.77%)
Mar 13, 2018	4.108	4.115	4.083	4.083	119,697	-0.02(-0.46%)
Mar 12, 2018	4.127	4.127	4.083	4.102	91,189	-0.01(-0.15%)
Mar 09, 2018	4.090	4.127	4.083	4.108	220,910	+0.04(+0.94%)
Mar 08, 2018	4.070	4.095	4.064	4.070	106,442	+0.01(+0.15%)
Mar 07, 2018				4.064	199,919	-0.01(-0.31%)
Mar 06, 2018	4.070	4.095	4.070	4.077	150,055	+0.00(+0.00%)
Mar 05, 2018	4.077	4.083	4.058	4.077	146,594	-0.01(-0.15%)
Mar 02, 2018	4.058	4.083	4.039	4.083	294,857	+0.02(+0.61%)

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.