Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2016		4.030	4.030	4.030	0	+0.01(+0.25%)
Jun 29, 2016	4.020	4.100	4.020	4.020	31,943	-0.01(-0.25%)
Jun 28, 2016	3.980	4.050	3.980	4.030	61,816	+0.00(+0.00%)
Jun 27, 2016	4.010	4.030	3.960	4.030	78,954	+0.02(+0.50%)
Jun 24, 2016	3.970	4.010	3.930	4.010	101,901	+0.01(+0.25%)
Jun 23, 2016	4.040	4.050	3.970	4.000	100,499	-0.04(-0.99%)
Jun 22, 2016	4.060	4.060	4.020	4.040	69,934	-0.03(-0.74%)
Jun 21, 2016	4.100	4.100	4.040	4.070	90,450	-0.03(-0.73%)
Jun 20, 2016	4.130	4.160	4.100	4.100	107,889	-0.06(-1.44%)
Jun 17, 2016	4.160	4.170	4.140	4.160	330,313	+0.01(+0.24%)
Jun 16, 2016	4.140	4.160	4.120	4.150	178,114	+0.00(+0.00%)
Jun 15, 2016	4.140	4.160	4.120	4.150	86,455	+0.02(+0.48%)
Jun 14, 2016	4.150	4.180	4.120	4.130	472,668	-0.01(-0.24%)
Jun 13, 2016	4.220	4.230	4.110	4.140	112,610	-0.05(-1.19%)
Jun 10, 2016	4.260	4.260	4.180	4.190	152,989	-0.06(-1.41%)
Jun 09, 2016	4.270	4.300	4.230	4.250	323,208	-0.03(-0.70%)
Jun 08, 2016	4.280	4.300	4.260	4.280	287,816	+0.02(+0.47%)
Jun 07, 2016	4.310	4.320	4.240	4.260	365,643	-0.05(-1.16%)
Jun 06, 2016	4.290	4.330	4.290	4.310	326,232	+0.04(+0.94%)
Jun 03, 2016	4.320	4.330	4.240	4.270	240,224	-0.03(-0.70%)
Jun 02, 2016	4.330	4.330	4.250	4.300	169,162	+0.00(+0.00%)
Jun 01, 2016	4.300	4.310	4.280	4.300	87,938	+0.00(+0.00%)
May 31, 2016	4.300	4.310	4.260	4.300	73,393	+0.02(+0.47%)
May 30, 2016	4.300	4.310	4.280	4.280	12,239	+0.01(+0.23%)
May 27, 2016	4.300	4.340	4.260	4.270	38,700	-0.02(-0.47%)
May 26, 2016	4.280	4.330	4.280	4.290	117,900	+0.02(+0.47%)
May 25, 2016	4.320	4.320	4.230	4.270	199,148	-0.05(-1.16%)
May 24, 2016	4.300	4.330	4.300	4.320	66,700	-0.02(-0.46%)
May 20, 2016		4.340	4.340	4.340	0	+0.03(+0.70%)
May 19, 2016	4.310	4.340	4.290	4.310	61,180	+0.02(+0.47%)
May 18, 2016	4.400	4.400	4.290	4.290	242,698	-0.08(-1.83%)
May 17, 2016	4.360	4.420	4.340	4.370	1,888,993	+0.01(+0.23%)
May 16, 2016	4.370	4.430	4.330	4.360	225,127	+0.03(+0.69%)
May 13, 2016	4.360	4.360	4.280	4.330	50,331	+0.01(+0.23%)
May 12, 2016	4.350	4.350	4.300	4.320	56,397	-0.01(-0.23%)
May 11, 2016	4.360	4.360	4.280	4.330	205,340	-0.05(-1.14%)
May 10, 2016	4.320	4.400	4.290	4.380	586,330	+0.07(+1.62%)
May 09, 2016	4.410	4.410	4.250	4.310	424,533	-0.12(-2.71%)
May 06, 2016	4.390	4.440	4.390	4.430	64,161	-0.01(-0.23%)
May 05, 2016	4.470	4.470	4.370	4.440	62,445	-0.03(-0.67%)
May 04, 2016	4.500	4.510	4.420	4.470	160,363	-0.04(-0.89%)
May 03, 2016	4.540	4.550	4.500	4.510	146,051	-0.04(-0.88%)
May 02, 2016	4.630	4.630	4.550	4.550	120,026	-0.07(-1.52%)
Apr 29, 2016	4.575	4.620	4.545	4.620	192,355	+0.04(+0.87%)
Apr 28, 2016	4.610	4.650	4.570	4.580	73,773	-0.05(-1.08%)
Apr 27, 2016	4.650	4.660	4.500	4.630	2,102,460	-0.02(-0.43%)
Apr 26, 2016	4.630	4.720	4.580	4.650	83,608	-0.01(-0.21%)
Apr 25, 2016	4.550	4.670	4.515	4.660	178,811	+0.14(+3.10%)
Apr 22, 2016	4.520	4.550	4.510	4.520	479,317	+0.00(+0.00%)
Apr 21, 2016	4.570	4.610	4.520	4.520	81,710	-0.05(-1.09%)
Apr 20, 2016	4.680	4.760	4.560	4.570	132,565	-0.09(-1.93%)
Apr 19, 2016	4.560	4.670	4.560	4.660	85,475	+0.10(+2.19%)
Apr 18, 2016	4.520	4.600	4.510	4.560	140,269	-0.02(-0.44%)
Apr 15, 2016	4.620	4.620	4.570	4.580	24,453	-0.05(-1.08%)
Apr 14, 2016	4.610	4.630	4.560	4.630	43,079	+0.02(+0.43%)
Apr 13, 2016	4.550	4.620	4.550	4.610	62,839	+0.08(+1.77%)
Apr 12, 2016	4.540	4.570	4.520	4.530	134,224	+0.00(+0.00%)
Apr 11, 2016	4.570	4.580	4.510	4.530	134,153	-0.04(-0.88%)
Apr 08, 2016	4.550	4.580	4.510	4.570	85,904	+0.02(+0.44%)
Apr 07, 2016	4.520	4.590	4.520	4.550	108,842	-0.02(-0.44%)
Apr 06, 2016	4.530	4.580	4.530	4.570	39,214	+0.04(+0.88%)
Apr 05, 2016	4.470	4.550	4.470	4.530	94,967	+0.01(+0.22%)
Apr 04, 2016	4.550	4.570	4.510	4.520	264,657	-0.06(-1.31%)

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.