Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	4.277	4.297	4.267	4.297	2,100,573	+0.02(+0.48%)
Jan 30, 2017	4.272	4.277	4.241	4.277	2,965,657	-0.01(-0.24%)
Jan 27, 2017	4.302	4.302	4.262	4.287	1,457,129	+0.01(+0.12%)
Jan 26, 2017	4.267	4.292	4.254	4.282	3,185,459	+0.03(+0.72%)
Jan 25, 2017	4.196	4.262	4.196	4.251	3,883,828	+0.07(+1.58%)
Jan 24, 2017	4.145	4.190	4.145	4.185	1,669,202	+0.04(+0.98%)
Jan 23, 2017	4.135	4.155	4.133	4.145	1,651,039	+0.02(+0.37%)
Jan 20, 2017	4.124	4.145	4.109	4.129	2,805,559	+0.02(+0.51%)
Jan 19, 2017	4.134	4.139	4.108	4.108	1,929,882	-0.02(-0.49%)
Jan 18, 2017	4.113	4.139	4.111	4.129	2,161,107	+0.02(+0.49%)
Jan 17, 2017	4.108	4.119	4.108	4.108	2,785,075	-0.01(-0.12%)
Jan 13, 2017		4.113	4.113	4.113	0	+0.01(+0.25%)
Jan 12, 2017	4.103	4.113	4.086	4.103	1,515,341	-0.01(-0.12%)
Jan 11, 2017	4.098	4.119	4.093	4.108	3,325,508	+0.01(+0.25%)
Jan 10, 2017	4.129	4.149	4.098	4.098	3,418,965	-0.02(-0.49%)
Jan 09, 2017	4.124	4.179	4.113	4.119	3,586,430	-0.01(-0.12%)
Jan 06, 2017	4.093	4.144	4.083	4.124	2,656,239	+0.05(+1.11%)
Jan 05, 2017	4.053	4.103	4.053	4.078	5,460,061	+0.02(+0.50%)
Jan 04, 2017	4.083	4.096	4.053	4.058	4,076,620	+0.02(+0.37%)
Jan 03, 2017	4.073	4.108	4.043	4.043	4,449,762	+0.01(+0.12%)
Dec 30, 2016		4.038	4.038	4.038	0	+0.01(+0.12%)
Dec 29, 2016	4.023	4.053	4.023	4.033	3,014,819	+0.02(+0.50%)
Dec 28, 2016	4.058	4.059	4.003	4.013	3,792,069	-0.04(-0.99%)
Dec 27, 2016	4.068	4.108	4.043	4.053	3,952,737	-0.01(-0.12%)
Dec 23, 2016		4.058	4.058	4.058	0	+0.01(+0.12%)
Dec 22, 2016	4.078	4.098	4.043	4.053	3,106,790	-0.04(-0.98%)
Dec 21, 2016	4.119	4.119	4.073	4.093	2,471,947	-0.02(-0.60%)
Dec 20, 2016	4.108	4.133	4.103	4.118	2,605,290	+0.01(+0.24%)
Dec 19, 2016	4.093	4.113	4.088	4.108	1,912,850	+0.02(+0.61%)
Dec 16, 2016	4.108	4.118	4.083	4.083	2,828,766	+0.00(+0.00%)
Dec 15, 2016	4.078	4.108	4.073	4.083	2,301,642	+0.01(+0.37%)
Dec 14, 2016	4.108	4.113	4.068	4.068	2,478,782	-0.03(-0.73%)
Dec 13, 2016	4.113	4.123	4.098	4.098	2,844,583	+0.00(+0.12%)
Dec 12, 2016	4.098	4.108	4.073	4.093	2,142,205	+0.01(+0.24%)
Dec 09, 2016	4.083	4.097	4.073	4.083	2,382,242	+0.02(+0.61%)
Dec 08, 2016	4.088	4.099	4.048	4.058	3,150,744	-0.03(-0.73%)
Dec 07, 2016	4.063	4.108	4.048	4.088	2,058,378	+0.03(+0.74%)
Dec 06, 2016	4.018	4.058	4.013	4.058	2,357,092	+0.04(+0.99%)
Dec 05, 2016	4.023	4.038	4.013	4.018	1,923,943	+0.00(+0.12%)
Dec 02, 2016	3.978	4.023	3.978	4.013	1,540,817	+0.02(+0.62%)
Dec 01, 2016	4.018	4.023	3.988	3.988	2,117,063	-0.02(-0.62%)
Nov 30, 2016	4.073	4.073	4.013	4.013	2,450,653	-0.02(-0.62%)
Nov 29, 2016	4.063	4.083	4.038	4.038	2,091,500	-0.01(-0.25%)
Nov 28, 2016	4.098	4.113	4.048	4.048	1,733,478	-0.06(-1.58%)
Nov 25, 2016	4.083	4.138	4.073	4.113	985,938	+0.02(+0.61%)
Nov 23, 2016		4.088	4.088	4.088	0	-0.00(-0.12%)
Nov 22, 2016	4.078	4.223	4.063	4.093	4,710,244	+0.01(+0.37%)
Nov 21, 2016	4.068	4.093	4.063	4.078	1,597,690	+0.01(+0.14%)
Nov 18, 2016	4.077	4.092	4.043	4.072	1,405,464	-0.00(-0.12%)
Nov 17, 2016	4.028	4.077	4.023	4.077	1,557,748	+0.03(+0.73%)
Nov 16, 2016	4.003	4.038	4.003	4.048	1,576,901	+0.02(+0.49%)
Nov 15, 2016	3.969	4.028	3.964	4.028	1,520,689	+0.05(+1.37%)
Nov 14, 2016	4.062	4.062	3.959	3.974	2,544,895	-0.04(-0.98%)
Nov 11, 2016	4.008	4.033	3.998	4.013	1,462,437	-0.01(-0.37%)
Nov 10, 2016	3.998	4.062	3.998	4.028	2,653,020	+0.02(+0.62%)
Nov 09, 2016	3.949	4.013	3.944	4.003	1,872,479	+0.00(+0.00%)
Nov 08, 2016	3.998	4.013	3.964	4.003	1,883,228	+0.01(+0.25%)
Nov 07, 2016	3.949	3.993	3.938	3.993	1,904,224	+0.10(+2.53%)
Nov 04, 2016	3.900	3.919	3.890	3.895	2,296,437	-0.01(-0.25%)
Nov 03, 2016	3.949	3.969	3.905	3.905	2,454,333	-0.04(-1.12%)
Nov 02, 2016	4.028	4.043	3.949	3.949	2,379,540	-0.08(-2.08%)

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.