Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.867	4.876	4.841	4.857	605,151	-0.01(-0.13%)
May 28, 2015	4.847	4.880	4.831	4.864	737,191	+0.02(+0.46%)
May 27, 2015	4.809	4.851	4.809	4.841	519,762	-0.01(-0.13%)
May 26, 2015	4.857	4.857	4.815	4.847	480,480	+0.01(+0.20%)
May 22, 2015	4.828	4.838	4.838	4.838	583,992	+0.02(+0.40%)
May 21, 2015	4.835	4.835	4.806	4.819	761,898	-0.01(-0.20%)
May 20, 2015	4.838	4.838	4.815	4.828	580,048	+0.00(+0.07%)
May 19, 2015	4.809	4.841	4.790	4.825	860,561	+0.02(+0.40%)
May 18, 2015	4.783	4.815	4.770	4.806	696,084	+0.02(+0.40%)
May 15, 2015	4.799	4.799	4.751	4.786	465,774	+0.01(+0.20%)
May 14, 2015	4.790	4.793	4.767	4.777	570,314	+0.02(+0.34%)
May 13, 2015	4.696	4.819	4.696	4.761	1,359,258	+0.06(+1.23%)
May 12, 2015	4.719	4.719	4.674	4.703	666,349	-0.02(-0.41%)
May 11, 2015	4.713	4.751	4.706	4.722	759,452	+0.02(+0.48%)
May 08, 2015	4.738	4.738	4.690	4.700	486,124	-0.01(-0.14%)
May 07, 2015	4.696	4.716	4.680	4.706	536,000	+0.02(+0.34%)
May 06, 2015	4.754	4.786	4.658	4.690	1,058,925	-0.07(-1.55%)
May 05, 2015	4.786	4.786	4.748	4.764	488,212	-0.02(-0.47%)
May 04, 2015	4.774	4.786	4.735	4.786	460,451	+0.01(+0.27%)
May 01, 2015	4.802	4.806	4.738	4.774	433,695	-0.03(-0.54%)
Apr 30, 2015	4.780	4.799	4.748	4.799	624,644	+0.04(+0.81%)
Apr 29, 2015	4.780	4.809	4.758	4.761	613,099	-0.04(-0.87%)
Apr 28, 2015	4.780	4.819	4.741	4.802	654,451	+0.02(+0.34%)
Apr 27, 2015	4.802	4.815	4.754	4.786	514,813	-0.01(-0.20%)
Apr 24, 2015	4.819	4.819	4.764	4.796	534,879	-0.01(-0.20%)
Apr 23, 2015	4.819	4.835	4.796	4.806	916,389	-0.01(-0.27%)
Apr 22, 2015	4.745	4.819	4.729	4.819	891,918	+0.07(+1.56%)
Apr 21, 2015	4.786	4.786	4.735	4.745	487,879	-0.04(-0.87%)
Apr 20, 2015	4.758	4.786	4.738	4.786	481,168	+0.06(+1.36%)
Apr 17, 2015	4.745	4.761	4.712	4.722	698,381	-0.04(-0.88%)
Apr 16, 2015	4.741	4.767	4.696	4.764	908,625	+0.02(+0.47%)
Apr 15, 2015	4.777	4.777	4.735	4.741	686,344	-0.03(-0.67%)
Apr 14, 2015	4.729	4.774	4.729	4.774	775,007	+0.02(+0.41%)
Apr 13, 2015	4.738	4.780	4.735	4.754	620,062	+0.00(+0.00%)
Apr 10, 2015	4.725	4.764	4.713	4.754	671,572	+0.01(+0.27%)
Apr 09, 2015	4.703	4.745	4.696	4.741	538,979	+0.04(+0.82%)
Apr 08, 2015	4.709	4.729	4.700	4.703	664,578	-0.03(-0.54%)
Apr 07, 2015	4.713	4.735	4.706	4.729	687,897	+0.01(+0.27%)
Apr 06, 2015	4.716	4.735	4.697	4.716	538,095	-0.02(-0.41%)
Apr 02, 2015	4.668	4.735	4.735	4.735	648,742	+0.07(+1.45%)
Apr 01, 2015	4.690	4.709	4.642	4.668	934,733	-0.02(-0.48%)
Mar 31, 2015	4.693	4.732	4.690	4.690	1,174,124	-0.03(-0.54%)
Mar 30, 2015	4.693	4.741	4.693	4.716	825,854	+0.03(+0.62%)
Mar 27, 2015	4.738	4.738	4.674	4.687	887,220	-0.03(-0.55%)
Mar 26, 2015	4.716	4.745	4.700	4.713	981,042	+0.00(+0.07%)
Mar 25, 2015	4.738	4.738	4.690	4.709	719,014	-0.02(-0.34%)
Mar 24, 2015	4.700	4.767	4.690	4.725	991,492	+0.03(+0.68%)
Mar 23, 2015	4.725	4.729	4.680	4.693	878,728	-0.02(-0.48%)
Mar 20, 2015	4.690	4.735	4.684	4.716	1,494,143	+0.06(+1.38%)
Mar 19, 2015	4.623	4.668	4.578	4.652	1,040,814	+0.03(+0.56%)
Mar 18, 2015	4.684	4.701	4.610	4.626	983,068	-0.04(-0.89%)
Mar 17, 2015	4.632	4.690	4.629	4.668	1,306,518	+0.04(+0.97%)
Mar 16, 2015	4.610	4.645	4.594	4.623	1,028,319	+0.03(+0.63%)
Mar 13, 2015	4.562	4.603	4.552	4.594	1,148,871	+0.03(+0.63%)
Mar 12, 2015	4.612	4.624	4.565	4.565	1,002,647	-0.04(-0.95%)
Mar 11, 2015	4.549	4.621	4.540	4.609	1,167,496	+0.07(+1.52%)
Mar 10, 2015	4.502	4.574	4.502	4.540	870,021	+0.02(+0.49%)
Mar 09, 2015	4.584	4.596	4.508	4.518	1,029,243	-0.05(-1.17%)
Mar 06, 2015	4.549	4.574	4.530	4.571	898,545	+0.03(+0.69%)
Mar 05, 2015	4.574	4.590	4.540	4.540	1,029,460	-0.02(-0.41%)
Mar 04, 2015	4.593	4.596	4.537	4.559	1,337,846	-0.02(-0.34%)
Mar 03, 2015	4.684	4.690	4.508	4.574	2,716,967	-0.09(-2.02%)

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.