Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2017	4.030	4.050	3.940	3.990	152,517	-0.02(-0.50%)
Oct 30, 2017		4.140	3.950	4.010	75,006	-0.05(-1.23%)
Oct 27, 2017	3.970	4.200	3.940	4.060	114,037	+0.10(+2.53%)
Oct 26, 2017	3.980	4.050	3.850	3.960	69,611	+0.03(+0.76%)
Oct 25, 2017	3.810	3.940	3.570	3.930	142,039	+0.10(+2.61%)
Oct 24, 2017	3.980	4.220	3.810	3.830	140,712	-0.16(-4.01%)
Oct 23, 2017	4.090	4.253	3.970	3.990	130,070	-0.12(-2.92%)
Oct 20, 2017	4.680	4.680	4.090	4.110	194,598	-0.52(-11.23%)
Oct 19, 2017	4.780	4.829	4.610	4.630	62,408	-0.19(-3.94%)
Oct 18, 2017	4.750	4.850	4.730	4.820	57,691	+0.08(+1.69%)
Oct 17, 2017	4.650	4.890	4.650	4.740	43,242	+0.04(+0.85%)
Oct 16, 2017	4.820	4.850	4.680	4.700	33,100	-0.04(-0.84%)
Oct 13, 2017	4.830	4.930	4.720	4.740	63,480	+0.05(+1.07%)
Oct 12, 2017	4.610	4.800	4.600	4.690	57,930	+0.03(+0.64%)
Oct 11, 2017	4.700	4.800	4.650	4.660	87,694	+0.01(+0.22%)
Oct 10, 2017	4.820	4.900	4.630	4.650	78,113	-0.07(-1.48%)
Oct 09, 2017	4.610	4.900	4.610	4.720	133,177	+0.07(+1.51%)
Oct 06, 2017	4.760	4.760	4.650	4.650	52,919	-0.22(-4.52%)
Oct 05, 2017	4.890	5.020	4.775	4.870	70,802	+0.06(+1.25%)
Oct 04, 2017	4.880	4.980	4.740	4.810	67,155	-0.07(-1.43%)
Oct 03, 2017	4.860	5.050	4.760	4.880	131,621	-0.01(-0.20%)
Oct 02, 2017	4.950	5.030	4.860	4.890	111,088	-0.14(-2.78%)
Sep 29, 2017	4.900	5.070	4.870	5.030	108,386	+0.16(+3.29%)
Sep 28, 2017	5.100	5.190	4.850	4.870	113,903	-0.19(-3.75%)
Sep 27, 2017	5.150	5.171	4.850	5.060	134,111	-0.11(-2.13%)
Sep 26, 2017	5.200	5.260	5.040	5.170	87,895	+0.04(+0.78%)
Sep 25, 2017	4.870	5.210	4.870	5.130	113,214	+0.32(+6.65%)
Sep 22, 2017	4.780	4.940	4.770	4.810	54,668	+0.07(+1.48%)
Sep 21, 2017	4.710	4.860	4.675	4.740	94,570	-0.02(-0.42%)
Sep 20, 2017	4.415	5.020	4.360	4.760	162,393	+0.41(+9.43%)
Sep 19, 2017	4.390	4.500	4.300	4.350	94,687	-0.04(-0.91%)
Sep 18, 2017	4.230	4.480	4.200	4.390	161,557	+0.12(+2.81%)
Sep 15, 2017	4.270	4.370	4.123	4.270	159,360	+0.05(+1.18%)
Sep 14, 2017	4.320	4.440	4.171	4.220	110,752	-0.02(-0.47%)
Sep 13, 2017	4.050	4.490	4.050	4.240	520,514	+0.26(+6.53%)
Sep 12, 2017	4.130	4.250	3.970	3.980	187,264	-0.24(-5.69%)
Sep 11, 2017	4.160	4.410	4.160	4.220	71,772	+0.06(+1.44%)
Sep 08, 2017	4.350	4.400	4.160	4.160	61,672	-0.25(-5.67%)
Sep 07, 2017	4.310	4.520	4.300	4.410	73,579	+0.07(+1.61%)
Sep 06, 2017	4.440	4.560	4.260	4.340	107,741	-0.07(-1.59%)
Sep 05, 2017	4.530	4.590	4.370	4.410	87,928	-0.11(-2.43%)
Sep 01, 2017	4.640	4.680	4.490	4.520	100,519	-0.07(-1.53%)
Aug 31, 2017	4.570	4.660	4.550	4.590	68,798	+0.06(+1.32%)
Aug 30, 2017	4.520	4.600	4.370	4.530	76,841	+0.03(+0.67%)
Aug 29, 2017	4.480	4.600	4.450	4.500	68,346	-0.05(-1.10%)
Aug 28, 2017	4.610	4.690	4.430	4.550	68,373	-0.07(-1.52%)
Aug 25, 2017	4.660	4.720	4.500	4.620	55,848	+0.03(+0.65%)
Aug 24, 2017	4.650	4.736	4.570	4.590	43,368	-0.03(-0.65%)
Aug 23, 2017	4.610	4.780	4.590	4.620	49,737	+0.03(+0.65%)
Aug 22, 2017	4.590	4.690	4.500	4.590	67,910	+0.06(+1.32%)
Aug 21, 2017	4.540	4.690	4.510	4.530	73,997	-0.15(-3.21%)
Aug 18, 2017	4.730	4.880	4.680	4.680	65,915	-0.15(-3.11%)
Aug 17, 2017	4.630	4.930	4.630	4.830	112,794	+0.22(+4.77%)
Aug 16, 2017	4.900	4.970	4.580	4.610	96,538	-0.25(-5.14%)
Aug 15, 2017	5.210	5.210	4.840	4.860	195,937	-0.42(-7.95%)
Aug 14, 2017	5.255	5.510	5.230	5.280	62,553	-0.04(-0.75%)
Aug 11, 2017	5.390	5.500	5.270	5.320	100,283	-0.05(-0.93%)
Aug 10, 2017	5.640	5.700	5.300	5.370	87,993	-0.18(-3.24%)
Aug 09, 2017	5.670	5.710	5.450	5.550	68,424	-0.06(-1.07%)
Aug 08, 2017	5.470	5.780	5.405	5.610	133,424	+0.08(+1.45%)
Aug 07, 2017	5.870	5.870	5.500	5.530	87,601	-0.41(-6.90%)
Aug 04, 2017	5.450	6.150	5.360	5.940	131,009	+0.65(+12.29%)
Aug 03, 2017	5.700	5.740	5.000	5.290	221,999	-0.52(-8.95%)
Aug 02, 2017	6.000	6.350	5.810	5.810	74,053	-0.18(-3.01%)

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.

bottom clear

About Us