Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	4.810	4.960	4.680	4.850	12,811	-0.03(-0.61%)
Jul 28, 2017	4.624	5.090	4.490	4.880	8,162	-0.18(-3.56%)
Jul 27, 2017	5.070	5.070	4.750	5.060	2,000	-0.04(-0.78%)
Jul 26, 2017	5.200	5.210	5.060	5.100	8,585	+0.00(+0.00%)
Jul 25, 2017	5.150	5.220	5.050	5.100	21,083	-0.08(-1.54%)
Jul 24, 2017	5.230	5.310	5.150	5.180	9,348	-0.03(-0.58%)
Jul 21, 2017	5.140	5.310	5.140	5.210	11,419	-0.01(-0.19%)
Jul 20, 2017		5.259	5.099	5.220	4,411	+0.06(+1.16%)
Jul 19, 2017	4.970	5.279	4.950	5.160	29,355	+0.17(+3.41%)
Jul 18, 2017	4.790	4.990	4.460	4.990	65,150	+0.14(+2.89%)
Jul 17, 2017	4.740	4.850	4.740	4.850	7,615	+0.12(+2.54%)
Jul 14, 2017	4.380	4.750	4.380	4.730	15,919	+0.23(+5.11%)
Jul 13, 2017	4.250	4.500	4.250	4.500	20,206	+0.17(+3.93%)
Jul 12, 2017	4.300	4.470	4.250	4.330	12,137	+0.10(+2.36%)
Jul 11, 2017	4.190	4.350	4.190	4.230	8,421	-0.17(-3.93%)
Jul 10, 2017	4.400	4.403	4.338	4.403	910	+0.19(+4.59%)
Jul 07, 2017	4.360	4.360	4.150	4.210	44,453	-0.12(-2.77%)
Jul 06, 2017	4.430	4.476	4.330	4.330	5,214	+0.03(+0.70%)
Jul 05, 2017	4.260	4.400	4.250	4.300	9,848	+0.04(+0.92%)
Jul 03, 2017	4.261	4.261	4.261	4.261	0	+0.00(+0.00%)
Jun 30, 2017		4.261	4.261	4.261	0	-0.06(-1.37%)
Jun 28, 2017		4.320	4.320	4.320	10	-0.08(-1.82%)
Jun 27, 2017	4.434	4.439	4.400	4.400	1,423	+0.09(+2.09%)
Jun 26, 2017	4.480	4.480	4.300	4.310	9,061	-0.11(-2.49%)
Jun 23, 2017	4.330	4.460	4.220	4.420	26,864	+0.14(+3.27%)
Jun 22, 2017	4.281	4.281	4.280	4.280	723	-0.05(-1.15%)
Jun 21, 2017	4.300	4.489	4.230	4.330	10,756	-0.07(-1.59%)
Jun 20, 2017	4.330	4.500	4.330	4.400	23,073	+0.14(+3.29%)
Jun 19, 2017	4.263	4.263	4.250	4.260	6,159	-0.05(-1.16%)
Jun 16, 2017	4.310	4.310	4.250	4.310	16,247	+0.00(+0.00%)
Jun 15, 2017	4.169	4.310	4.161	4.310	20,036	+0.06(+1.41%)
Jun 14, 2017	4.200	4.250	4.160	4.250	30,820	+0.00(+0.00%)
Jun 13, 2017	4.250	4.326	4.200	4.250	65,813	-0.07(-1.62%)
Jun 12, 2017	4.320	4.330	4.160	4.320	25,480	+0.06(+1.41%)
Jun 09, 2017	4.490	4.490	4.250	4.260	9,763	+0.06(+1.43%)
Jun 08, 2017	4.400	4.500	4.200	4.200	13,002	+0.00(+0.00%)
Jun 07, 2017	4.190	4.350	4.034	4.200	17,509	+0.05(+1.20%)
Jun 06, 2017	4.390	4.490	4.130	4.150	5,835	-0.02(-0.48%)
Jun 05, 2017	4.300	4.380	4.150	4.170	3,676	+0.07(+1.67%)
Jun 02, 2017	4.210	4.520	4.080	4.102	15,727	-0.23(-5.27%)
Jun 01, 2017	4.590	4.590	3.970	4.330	49,631	-0.30(-6.48%)
May 31, 2017	4.590	4.750	4.393	4.630	14,929	-0.04(-0.90%)
May 30, 2017	5.100	5.100	4.600	4.672	25,979	-0.38(-7.49%)
May 26, 2017	5.230	5.275	5.000	5.050	37,947	-0.06(-1.17%)
May 25, 2017	5.360	5.360	5.000	5.110	22,962	-0.19(-3.58%)
May 24, 2017	5.480	5.480	5.250	5.300	5,003	+0.04(+0.76%)
May 23, 2017	5.300	5.347	5.260	5.260	1,609	-0.10(-1.87%)
May 22, 2017	5.520	5.520	5.350	5.360	1,635	-0.01(-0.18%)
May 19, 2017	5.330	5.520	5.250	5.370	14,438	+0.03(+0.56%)
May 18, 2017	5.402	5.402	5.340	5.340	1,372	-0.02(-0.30%)
May 17, 2017	5.500	5.500	5.356	5.356	5,283	-0.09(-1.72%)
May 16, 2017	5.510	5.510	5.301	5.450	3,277	+0.04(+0.74%)
May 15, 2017	5.750	5.953	5.400	5.410	44,874	-0.53(-8.92%)
May 12, 2017	5.900	5.940	5.560	5.940	30,283	-0.06(-1.00%)
May 11, 2017	6.050	6.050	5.800	6.000	8,034	+0.05(+0.84%)
May 10, 2017	6.050	6.050	5.950	5.950	11,266	-0.06(-1.00%)
May 09, 2017	6.081	6.200	5.800	6.010	84,356	-0.09(-1.48%)
May 08, 2017	6.120	6.210	6.100	6.100	8,278	+0.01(+0.25%)
May 05, 2017	6.100	6.160	6.035	6.085	6,714	-0.04(-0.57%)
May 04, 2017	6.110	6.340	6.000	6.120	40,371	-0.05(-0.81%)
May 03, 2017	6.050	6.170	6.050	6.170	20,887	+0.00(+0.00%)
May 02, 2017	6.200	6.285	6.020	6.170	10,088	+0.07(+1.15%)

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.