Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	3.994	4.009	3.958	3.958	564,442	-0.04(-1.09%)
May 28, 2015	4.009	4.023	3.994	4.001	479,116	-0.01(-0.36%)
May 27, 2015	4.030	4.030	4.009	4.016	489,941	+0.01(+0.18%)
May 26, 2015	4.009	4.030	4.001	4.009	413,251	-0.01(-0.18%)
May 22, 2015	4.060	4.016	4.016	4.016	378,125	-0.04(-0.90%)
May 21, 2015	4.060	4.060	4.045	4.052	426,689	+0.01(+0.36%)
May 20, 2015	4.038	4.049	4.024	4.038	389,918	+0.00(+0.00%)
May 19, 2015	4.023	4.038	4.016	4.038	300,625	+0.02(+0.54%)
May 18, 2015	4.023	4.023	4.001	4.016	412,695	-0.01(-0.18%)
May 15, 2015	4.023	4.060	4.009	4.023	632,977	+0.01(+0.36%)
May 14, 2015	4.016	4.030	4.001	4.009	344,283	+0.01(+0.18%)
May 13, 2015	3.994	4.016	3.994	4.001	241,101	+0.00(+0.00%)
May 12, 2015	3.994	4.016	3.987	4.001	420,103	-0.01(-0.36%)
May 11, 2015	4.009	4.016	4.001	4.016	292,445	+0.00(+0.00%)
May 08, 2015	4.009	4.023	3.994	4.016	333,618	+0.01(+0.18%)
May 07, 2015	4.016	4.030	3.980	4.009	1,108,098	-0.04(-1.08%)
May 06, 2015	4.067	4.067	4.045	4.052	532,478	-0.01(-0.18%)
May 05, 2015	4.038	4.060	4.009	4.060	631,928	+0.01(+0.36%)
May 04, 2015	4.067	4.075	4.038	4.045	640,460	-0.02(-0.54%)
May 01, 2015	4.089	4.096	4.067	4.067	528,297	-0.02(-0.53%)
Apr 30, 2015	4.096	4.103	4.067	4.089	617,790	+0.00(+0.00%)
Apr 29, 2015	4.089	4.103	4.081	4.089	479,646	+0.01(+0.36%)
Apr 28, 2015	4.096	4.096	4.074	4.074	506,941	-0.01(-0.18%)
Apr 27, 2015	4.089	4.103	4.074	4.081	460,189	-0.01(-0.18%)
Apr 24, 2015	4.125	4.125	4.089	4.089	395,547	-0.04(-0.88%)
Apr 23, 2015	4.118	4.132	4.103	4.125	676,456	+0.01(+0.35%)
Apr 22, 2015	4.103	4.118	4.091	4.110	439,493	+0.01(+0.35%)
Apr 21, 2015	4.081	4.096	4.074	4.096	386,157	+0.01(+0.36%)
Apr 20, 2015	4.074	4.081	4.067	4.081	505,420	+0.02(+0.54%)
Apr 17, 2015	4.067	4.067	4.045	4.060	510,935	+0.00(+0.00%)
Apr 16, 2015	4.052	4.067	4.045	4.060	712,590	+0.00(+0.00%)
Apr 15, 2015	4.067	4.078	4.060	4.060	711,412	-0.01(-0.18%)
Apr 14, 2015	4.067	4.081	4.060	4.067	391,751	-0.01(-0.36%)
Apr 13, 2015	4.060	4.081	4.052	4.081	961,053	+0.01(+0.36%)
Apr 10, 2015	4.060	4.063	4.048	4.067	283,744	+0.01(+0.18%)
Apr 09, 2015	4.060	4.060	4.045	4.060	465,073	+0.01(+0.18%)
Apr 08, 2015	4.045	4.060	4.045	4.052	648,498	-0.01(-0.18%)
Apr 07, 2015	4.060	4.060	4.038	4.060	864,230	+0.01(+0.36%)
Apr 06, 2015	4.067	4.067	4.045	4.045	512,699	-0.01(-0.18%)
Apr 02, 2015	4.052	4.052	4.052	4.052	511,695	+0.00(+0.00%)
Apr 01, 2015	4.038	4.052	4.034	4.052	417,634	+0.03(+0.72%)
Mar 31, 2015	4.016	4.045	4.016	4.023	452,273	-0.01(-0.18%)
Mar 30, 2015	4.023	4.038	4.001	4.030	426,059	+0.01(+0.36%)
Mar 27, 2015	4.030	4.030	4.001	4.016	415,556	-0.01(-0.18%)
Mar 26, 2015	4.023	4.030	4.016	4.023	268,327	+0.00(+0.00%)
Mar 25, 2015	4.009	4.023	4.001	4.023	307,304	+0.02(+0.54%)
Mar 24, 2015	3.994	4.016	3.972	4.001	505,909	+0.02(+0.55%)
Mar 23, 2015	3.987	4.001	3.972	3.980	555,331	+0.00(+0.00%)
Mar 20, 2015	3.972	3.987	3.958	3.980	755,735	-0.01(-0.18%)
Mar 19, 2015	4.001	4.009	3.958	3.987	564,424	+0.00(+0.00%)
Mar 18, 2015	4.016	4.023	3.965	3.987	626,810	-0.03(-0.72%)
Mar 17, 2015	4.030	4.030	3.980	4.016	628,714	+0.02(+0.55%)
Mar 16, 2015	3.987	4.001	3.972	3.994	525,922	+0.01(+0.18%)
Mar 13, 2015	3.980	4.001	3.965	3.987	678,009	+0.02(+0.55%)
Mar 12, 2015	4.023	4.023	3.965	3.965	753,300	-0.04(-1.09%)
Mar 11, 2015	4.016	4.016	4.001	4.009	547,542	+0.00(+0.00%)
Mar 10, 2015	4.023	4.023	4.001	4.009	419,758	+0.00(+0.00%)
Mar 09, 2015	4.023	4.030	4.001	4.009	774,875	-0.03(-0.72%)
Mar 06, 2015	4.045	4.052	4.009	4.038	632,354	-0.01(-0.18%)
Mar 05, 2015	4.067	4.067	4.035	4.045	668,530	-0.02(-0.54%)
Mar 04, 2015	4.045	4.081	4.052	4.067	663,671	+0.01(+0.36%)
Mar 03, 2015	4.052	4.052	4.016	4.052	676,740	+0.00(+0.00%)

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.