Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2018	4.166	4.166	4.154	4.160	113,365	+0.00(+0.00%)
May 30, 2018	4.141	4.160	4.135	4.160	155,301	+0.03(+0.76%)
May 29, 2018	4.135	4.154	4.122	4.128	186,130	-0.03(-0.61%)
May 25, 2018		4.154	4.154	4.154	0	+0.00(+0.00%)
May 24, 2018	4.160	4.160	4.141	4.154	231,542	-0.01(-0.30%)
May 23, 2018	4.166	4.166	4.141	4.166	174,209	+0.00(+0.00%)
May 22, 2018	4.173	4.173	4.154	4.166	132,282	+0.01(+0.15%)
May 21, 2018	4.154	4.167	4.148	4.160	164,222	+0.01(+0.30%)
May 18, 2018	4.160	4.160	4.122	4.147	221,486	-0.01(-0.30%)
May 17, 2018	4.179	4.179	4.143	4.160	212,172	-0.01(-0.15%)
May 16, 2018	4.166	4.171	4.147	4.166	218,388	+0.01(+0.15%)
May 15, 2018	4.154	4.160	4.128	4.160	199,031	+0.01(+0.15%)
May 14, 2018	4.166	4.179	4.128	4.154	395,142	-0.01(-0.15%)
May 11, 2018	4.179	4.179	4.135	4.160	240,401	-0.01(-0.15%)
May 10, 2018	4.173	4.194	4.147	4.166	278,962	+0.01(+0.17%)
May 09, 2018	4.178	4.191	4.159	4.159	388,449	-0.02(-0.45%)
May 08, 2018	4.178	4.210	4.172	4.178	170,351	-0.01(-0.15%)
May 07, 2018	4.185	4.191	4.172	4.185	133,600	+0.00(+0.00%)
May 04, 2018	4.197	4.210	4.185	4.185	237,605	-0.03(-0.60%)
May 03, 2018	4.228	4.235	4.197	4.210	254,887	-0.02(-0.45%)
May 02, 2018	4.266	4.266	4.214	4.228	175,131	-0.04(-1.03%)
May 01, 2018	4.228	4.272	4.228	4.272	157,690	+0.04(+1.04%)
Apr 30, 2018	4.254	4.254	4.216	4.228	124,706	-0.03(-0.74%)
Apr 27, 2018	4.247	4.266	4.241	4.260	127,662	+0.00(+0.00%)
Apr 26, 2018	4.228	4.260	4.216	4.260	181,800	+0.04(+1.04%)
Apr 25, 2018	4.210	4.222	4.210	4.216	204,004	+0.01(+0.15%)
Apr 24, 2018	4.247	4.272	4.210	4.210	547,277	-0.04(-0.89%)
Apr 23, 2018	4.247	4.266	4.247	4.247	100,015	-0.01(-0.30%)
Apr 20, 2018	4.241	4.260	4.241	4.260	118,259	+0.02(+0.44%)
Apr 19, 2018	4.266	4.277	4.241	4.241	220,306	-0.03(-0.74%)
Apr 18, 2018	4.279	4.279	4.260	4.272	84,595	+0.00(+0.00%)
Apr 17, 2018	4.279	4.285	4.260	4.272	178,330	+0.01(+0.15%)
Apr 16, 2018	4.247	4.279	4.247	4.266	129,951	+0.02(+0.44%)
Apr 13, 2018	4.266	4.267	4.247	4.247	90,923	-0.01(-0.15%)
Apr 12, 2018	4.272	4.272	4.254	4.254	182,350	-0.01(-0.29%)
Apr 11, 2018	4.279	4.291	4.260	4.266	119,002	-0.01(-0.13%)
Apr 10, 2018	4.278	4.291	4.266	4.272	204,440	+0.01(+0.15%)
Apr 09, 2018	4.259	4.272	4.247	4.266	149,501	+0.01(+0.29%)
Apr 06, 2018	4.297	4.297	4.228	4.253	140,130	-0.03(-0.58%)
Apr 05, 2018	4.266	4.291	4.216	4.278	290,242	+0.02(+0.44%)
Apr 04, 2018	4.253	4.297	4.253	4.259	275,449	-0.01(-0.29%)
Apr 03, 2018	4.272	4.278	4.216	4.272	296,418	+0.05(+1.19%)
Apr 02, 2018	4.253	4.272	4.222	4.222	235,502	-0.04(-0.88%)
Mar 29, 2018		4.259	4.259	4.259	0	+0.01(+0.15%)
Mar 28, 2018	4.216	4.253	4.209	4.253	406,644	+0.03(+0.74%)
Mar 27, 2018	4.197	4.247	4.159	4.222	676,907	+0.03(+0.60%)
Mar 26, 2018	4.147	4.197	4.115	4.197	967,200	+0.09(+2.29%)
Mar 23, 2018	4.078	4.109	4.078	4.103	170,441	+0.03(+0.61%)
Mar 22, 2018	4.078	4.097	4.072	4.078	136,371	-0.02(-0.46%)
Mar 21, 2018	4.084	4.097	4.078	4.097	97,431	+0.01(+0.31%)
Mar 20, 2018	4.097	4.106	4.084	4.084	98,544	-0.01(-0.31%)
Mar 19, 2018	4.122	4.122	4.097	4.097	156,539	-0.03(-0.61%)
Mar 16, 2018	4.103	4.134	4.103	4.122	156,045	+0.01(+0.30%)
Mar 15, 2018	4.115	4.122	4.104	4.109	70,671	-0.01(-0.15%)
Mar 14, 2018	4.084	4.115	4.084	4.115	141,681	+0.03(+0.77%)
Mar 13, 2018	4.109	4.115	4.084	4.084	119,674	-0.02(-0.46%)
Mar 12, 2018	4.128	4.128	4.084	4.103	91,172	-0.01(-0.15%)
Mar 09, 2018	4.090	4.128	4.084	4.109	220,868	+0.04(+0.94%)
Mar 08, 2018	4.071	4.096	4.065	4.071	106,422	+0.01(+0.15%)
Mar 07, 2018				4.065	199,881	-0.01(-0.31%)
Mar 06, 2018	4.071	4.096	4.071	4.077	150,026	+0.00(+0.00%)
Mar 05, 2018	4.077	4.084	4.059	4.077	146,566	-0.01(-0.15%)
Mar 02, 2018	4.059	4.084	4.040	4.084	294,802	+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.