Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2016	4.460	4.568	4.370	4.410	799,625	-0.04(-0.90%)
Sep 29, 2016	4.670	4.702	4.400	4.450	714,840	-0.25(-5.32%)
Sep 28, 2016	4.760	4.840	4.610	4.700	650,813	-0.06(-1.26%)
Sep 27, 2016	4.690	4.840	4.630	4.760	823,889	+0.05(+1.06%)
Sep 26, 2016	4.750	4.870	4.640	4.710	743,845	+0.00(+0.00%)
Sep 23, 2016	4.780	4.840	4.595	4.710	914,893	-0.05(-1.05%)
Sep 22, 2016	4.730	4.845	4.645	4.760	1,003,398	+0.07(+1.49%)
Sep 21, 2016	4.580	4.725	4.500	4.690	613,029	+0.16(+3.53%)
Sep 20, 2016	4.590	4.707	4.410	4.530	980,811	-0.01(-0.22%)
Sep 19, 2016	4.500	4.720	4.460	4.540	1,264,287	+0.09(+2.02%)
Sep 16, 2016	4.500	4.500	4.330	4.450	1,088,640	-0.06(-1.33%)
Sep 15, 2016	4.240	4.570	4.200	4.510	890,512	+0.25(+5.87%)
Sep 14, 2016	4.250	4.330	4.160	4.260	886,818	+0.01(+0.24%)
Sep 13, 2016	4.300	4.345	4.020	4.250	1,127,412	-0.14(-3.19%)
Sep 12, 2016	4.300	4.390	4.250	4.390	640,519	+0.06(+1.39%)
Sep 09, 2016	4.490	4.590	4.330	4.330	767,253	-0.21(-4.63%)
Sep 08, 2016	4.730	4.840	4.480	4.540	927,053	-0.18(-3.81%)
Sep 07, 2016	4.230	4.789	4.210	4.720	1,604,703	+0.51(+12.11%)
Sep 06, 2016	4.230	4.330	4.200	4.210	351,092	+0.01(+0.24%)
Sep 02, 2016	4.200	4.200	4.200	4.200	322,600	+0.04(+0.96%)
Sep 01, 2016	4.120	4.250	4.070	4.160	393,134	+0.05(+1.22%)
Aug 31, 2016	4.110	4.175	4.010	4.110	700,148	-0.02(-0.48%)
Aug 30, 2016	4.150	4.250	4.110	4.130	334,333	-0.02(-0.48%)
Aug 29, 2016	4.150	4.280	4.082	4.150	477,703	-0.03(-0.72%)
Aug 26, 2016	4.100	4.230	4.060	4.180	627,539	+0.08(+1.95%)
Aug 25, 2016	4.300	4.400	3.980	4.100	1,624,500	-0.29(-6.61%)
Aug 24, 2016	4.650	4.840	4.340	4.390	1,177,798	-0.25(-5.39%)
Aug 23, 2016	4.500	4.820	4.440	4.640	1,008,211	+0.19(+4.27%)
Aug 22, 2016	4.340	4.570	4.220	4.450	543,918	+0.12(+2.77%)
Aug 19, 2016	4.360	4.470	4.280	4.330	584,379	-0.03(-0.69%)
Aug 18, 2016	4.280	4.470	4.190	4.360	812,187	+0.05(+1.16%)
Aug 17, 2016	4.140	4.400	3.950	4.310	1,323,486	-0.06(-1.37%)
Aug 16, 2016	4.640	4.810	4.325	4.370	1,414,238	-0.35(-7.42%)
Aug 15, 2016	5.110	5.190	4.680	4.720	2,130,819	-0.32(-6.35%)
Aug 12, 2016	5.200	5.798	5.000	5.040	6,049,831	+0.01(+0.20%)
Aug 11, 2016	5.030	5.084	4.931	5.030	1,503,809	+0.03(+0.60%)
Aug 10, 2016	4.980	5.150	4.830	5.000	2,685,811	+0.05(+1.01%)
Aug 09, 2016	4.200	5.100	4.180	4.950	3,950,375	+0.76(+18.14%)
Aug 08, 2016	4.210	4.224	4.060	4.190	720,278	+0.05(+1.21%)
Aug 05, 2016	4.100	4.210	4.018	4.140	1,104,019	+0.14(+3.50%)
Aug 04, 2016	4.220	4.220	3.870	4.000	1,882,071	-0.03(-0.74%)
Aug 03, 2016	3.770	4.250	3.730	4.030	2,172,453	+0.26(+6.90%)
Aug 02, 2016	3.690	3.830	3.610	3.770	757,383	+0.07(+1.89%)
Aug 01, 2016	3.620	3.740	3.560	3.700	653,350	+0.08(+2.21%)
Jul 29, 2016	3.470	3.635	3.400	3.620	906,637	+0.16(+4.62%)
Jul 28, 2016	3.410	3.490	3.300	3.460	1,031,283	+0.05(+1.47%)
Jul 27, 2016	3.020	3.430	3.020	3.410	1,891,133	+0.41(+13.67%)
Jul 26, 2016	3.030	3.100	2.980	3.000	356,843	-0.04(-1.32%)
Jul 25, 2016	3.080	3.080	2.990	3.040	295,390	-0.04(-1.30%)
Jul 22, 2016	2.990	3.090	2.948	3.080	392,289	+0.10(+3.36%)
Jul 21, 2016	3.000	3.090	2.950	2.980	434,051	+0.01(+0.34%)
Jul 20, 2016	2.900	3.035	2.870	2.970	504,839	+0.09(+3.13%)
Jul 19, 2016	3.010	3.020	2.870	2.880	333,178	-0.14(-4.64%)
Jul 18, 2016	2.960	3.030	2.881	3.020	302,258	+0.06(+2.03%)
Jul 15, 2016	2.900	2.970	2.860	2.960	316,974	+0.09(+3.14%)
Jul 14, 2016	2.960	2.980	2.850	2.870	489,273	-0.04(-1.37%)
Jul 13, 2016	3.090	3.090	2.900	2.910	571,571	-0.16(-5.21%)
Jul 12, 2016	3.090	3.130	3.030	3.070	463,485	+0.00(+0.00%)
Jul 11, 2016	3.110	3.139	3.000	3.070	394,819	-0.02(-0.65%)
Jul 08, 2016	3.000	3.120	2.970	3.090	488,798	+0.10(+3.34%)
Jul 07, 2016	2.990	3.030	2.900	2.990	279,743	+0.06(+2.05%)
Jul 05, 2016	3.050	3.170	2.850	2.930	515,510	-0.01(-0.34%)

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.

bottom clear

About Us