Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	3.820	3.870	3.725	3.730	121,155	-0.12(-3.12%)
Apr 27, 2018	3.950	3.950	3.750	3.850	158,832	-0.07(-1.79%)
Apr 26, 2018	3.800	3.950	3.770	3.920	137,056	+0.13(+3.43%)
Apr 25, 2018	3.890	3.890	3.770	3.790	101,380	-0.05(-1.30%)
Apr 24, 2018	3.700	3.950	3.670	3.840	319,287	+0.15(+4.07%)
Apr 23, 2018	3.690	3.690	3.510	3.690	185,968	+0.02(+0.54%)
Apr 20, 2018	3.530	3.730	3.300	3.670	591,498	+0.17(+4.86%)
Apr 19, 2018	3.650	3.660	3.420	3.500	163,703	-0.10(-2.78%)
Apr 18, 2018	3.400	3.640	3.400	3.600	297,987	+0.25(+7.46%)
Apr 17, 2018	3.430	3.499	3.350	3.350	123,002	-0.08(-2.33%)
Apr 16, 2018	3.430	3.520	3.340	3.430	139,666	+0.01(+0.29%)
Apr 13, 2018	3.440	3.579	3.400	3.420	219,742	+0.02(+0.59%)
Apr 12, 2018	3.380	3.470	3.280	3.400	137,891	+0.03(+0.89%)
Apr 11, 2018	3.300	3.410	3.160	3.370	258,257	+0.10(+3.06%)
Apr 10, 2018	3.370	3.400	3.260	3.270	262,748	-0.02(-0.61%)
Apr 09, 2018	3.350	3.430	3.220	3.290	168,154	-0.01(-0.30%)
Apr 06, 2018	3.430	3.520	3.220	3.300	228,900	-0.18(-5.17%)
Apr 05, 2018	3.220	3.480	3.190	3.480	281,183	+0.26(+8.07%)
Apr 04, 2018	3.100	3.260	3.000	3.220	145,089	+0.04(+1.26%)
Apr 03, 2018	3.460	3.460	3.160	3.180	252,029	-0.28(-8.09%)
Apr 02, 2018	3.550	3.670	3.360	3.460	485,772	-0.09(-2.54%)
Mar 29, 2018		3.550	3.550	3.550	0	+0.08(+2.31%)
Mar 28, 2018	3.510	3.570	3.430	3.470	290,790	-0.04(-1.14%)
Mar 27, 2018	3.630	3.660	3.470	3.510	383,617	-0.09(-2.50%)
Mar 26, 2018	3.590	3.644	3.411	3.600	412,115	+0.06(+1.69%)
Mar 23, 2018	3.650	3.700	3.530	3.540	221,077	-0.07(-1.94%)
Mar 22, 2018	3.660	3.683	3.555	3.610	220,496	-0.07(-1.90%)
Mar 21, 2018	3.540	3.750	3.540	3.680	189,906	+0.16(+4.55%)
Mar 20, 2018	3.600	3.650	3.500	3.520	141,746	-0.05(-1.40%)
Mar 19, 2018	3.750	3.788	3.500	3.570	195,091	-0.20(-5.31%)
Mar 16, 2018	3.590	3.790	3.500	3.770	348,890	+0.18(+5.01%)
Mar 15, 2018	3.650	3.730	3.550	3.590	132,019	-0.04(-1.10%)
Mar 14, 2018	3.650	3.750	3.535	3.630	155,931	+0.03(+0.83%)
Mar 13, 2018	3.440	3.710	3.432	3.600	271,819	+0.18(+5.26%)
Mar 12, 2018	3.410	3.490	3.380	3.420	482,314	+0.00(+0.00%)
Mar 09, 2018	3.490	3.550	3.311	3.420	762,738	-0.04(-1.16%)
Mar 08, 2018	3.440	3.490	3.350	3.460	316,584	+0.05(+1.47%)
Mar 07, 2018			3.320	3.410	282,903	-0.04(-1.16%)
Mar 06, 2018	3.420	3.528	3.330	3.450	411,487	+0.02(+0.58%)
Mar 05, 2018	3.250	3.489	3.250	3.430	277,294	+0.16(+4.89%)
Mar 02, 2018	2.960	3.270	2.900	3.270	441,616	+0.32(+10.85%)
Mar 01, 2018	2.880	3.000	2.870	2.950	176,273	+0.05(+1.72%)
Feb 28, 2018	3.140	3.200	2.900	2.900	333,991	-0.22(-7.05%)
Feb 27, 2018	3.270	3.390	3.100	3.120	200,376	-0.17(-5.17%)
Feb 26, 2018	3.250	3.400	3.210	3.290	102,212	+0.04(+1.23%)
Feb 23, 2018	3.220	3.280	3.126	3.250	185,307	+0.04(+1.25%)
Feb 22, 2018				3.210	209,804	+0.12(+3.88%)
Feb 21, 2018	3.140	3.220	3.060	3.090	174,140	-0.06(-1.90%)
Feb 20, 2018	3.200	3.300	3.071	3.150	337,910	-0.06(-1.87%)
Feb 16, 2018		3.210	3.210	3.210	0	+0.00(+0.00%)
Feb 15, 2018	3.280	3.280	3.000	3.210	337,677	-0.04(-1.23%)
Feb 14, 2018	3.000	3.290	2.980	3.250	315,711	+0.22(+7.26%)
Feb 13, 2018	3.210	3.210	2.950	3.030	212,447	-0.20(-6.19%)
Feb 12, 2018	3.120	3.240	3.030	3.230	338,991	+0.15(+4.87%)
Feb 09, 2018	3.090	3.200	2.800	3.080	820,006	-0.18(-5.52%)
Feb 08, 2018	3.510	3.595	3.250	3.260	351,681	-0.24(-6.86%)
Feb 07, 2018	3.910	3.910	3.500	3.500	369,674	-0.41(-10.49%)
Feb 06, 2018	3.780	4.010	3.760	3.910	387,768	-0.05(-1.18%)
Feb 05, 2018	3.850	4.110	3.850	3.957	251,405	+0.05(+1.20%)
Feb 02, 2018	3.860	4.025	3.650	3.910	427,652	-0.07(-1.76%)

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