Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.170	4.176	4.137	4.144	153,209	-0.02(-0.46%)
May 28, 2015	4.137	4.176	4.137	4.163	119,826	+0.02(+0.46%)
May 27, 2015	4.131	4.176	4.118	4.144	131,541	+0.01(+0.31%)
May 26, 2015	4.137	4.169	4.131	4.131	92,342	-0.01(-0.15%)
May 22, 2015	4.170	4.137	4.137	4.137	203,285	-0.03(-0.62%)
May 21, 2015	4.170	4.191	4.163	4.163	67,063	+0.02(+0.46%)
May 20, 2015	4.157	4.182	4.144	4.144	59,799	-0.03(-0.77%)
May 19, 2015	4.170	4.189	4.112	4.176	172,237	-0.01(-0.31%)
May 18, 2015	4.234	4.234	4.182	4.189	61,687	-0.05(-1.21%)
May 15, 2015	4.227	4.240	4.214	4.240	102,467	+0.01(+0.30%)
May 14, 2015	4.182	4.227	4.176	4.227	75,196	+0.04(+0.92%)
May 13, 2015	4.202	4.234	4.179	4.189	92,967	+0.00(+0.00%)
May 12, 2015	4.208	4.221	4.176	4.189	69,784	-0.03(-0.71%)
May 11, 2015	4.225	4.244	4.193	4.219	102,751	-0.02(-0.45%)
May 08, 2015	4.219	4.238	4.219	4.238	45,262	+0.03(+0.76%)
May 07, 2015	4.193	4.219	4.181	4.206	87,332	+0.01(+0.15%)
May 06, 2015	4.219	4.225	4.200	4.200	150,745	-0.03(-0.75%)
May 05, 2015	4.244	4.257	4.219	4.232	106,083	-0.02(-0.45%)
May 04, 2015	4.264	4.270	4.251	4.251	72,564	-0.03(-0.75%)
May 01, 2015	4.289	4.289	4.264	4.283	143,162	+0.00(+0.00%)
Apr 30, 2015	4.289	4.289	4.270	4.283	68,674	-0.01(-0.15%)
Apr 29, 2015	4.257	4.289	4.244	4.289	96,048	+0.02(+0.45%)
Apr 28, 2015	4.251	4.276	4.251	4.270	81,903	+0.03(+0.60%)
Apr 27, 2015	4.264	4.295	4.244	4.244	121,085	-0.01(-0.15%)
Apr 24, 2015	4.264	4.283	4.251	4.251	55,607	-0.02(-0.45%)
Apr 23, 2015	4.257	4.276	4.247	4.270	72,158	+0.01(+0.30%)
Apr 22, 2015	4.302	4.308	4.257	4.257	67,220	-0.04(-0.89%)
Apr 21, 2015	4.308	4.308	4.283	4.295	59,439	-0.02(-0.44%)
Apr 20, 2015	4.327	4.340	4.302	4.315	74,026	-0.02(-0.44%)
Apr 17, 2015	4.308	4.334	4.295	4.334	58,911	+0.01(+0.30%)
Apr 16, 2015	4.302	4.321	4.293	4.321	68,177	+0.01(+0.30%)
Apr 15, 2015	4.289	4.308	4.283	4.308	124,099	+0.01(+0.30%)
Apr 14, 2015	4.238	4.295	4.238	4.295	196,507	+0.07(+1.71%)
Apr 13, 2015	4.249	4.249	4.223	4.223	107,640	-0.01(-0.30%)
Apr 10, 2015	4.268	4.274	4.236	4.236	105,345	-0.02(-0.45%)
Apr 09, 2015	4.281	4.281	4.255	4.255	50,261	-0.03(-0.59%)
Apr 08, 2015	4.249	4.281	4.249	4.281	88,306	+0.04(+1.05%)
Apr 07, 2015	4.242	4.255	4.230	4.236	67,788	+0.00(+0.00%)
Apr 06, 2015	4.230	4.255	4.217	4.236	86,116	+0.01(+0.30%)
Apr 02, 2015	4.255	4.223	4.223	4.223	82,822	-0.04(-0.89%)
Apr 01, 2015	4.287	4.300	4.249	4.261	127,071	-0.03(-0.59%)
Mar 31, 2015	4.249	4.287	4.236	4.287	174,587	+0.03(+0.75%)
Mar 30, 2015	4.249	4.255	4.217	4.255	68,947	+0.01(+0.15%)
Mar 27, 2015	4.204	4.249	4.204	4.249	80,318	+0.04(+1.06%)
Mar 26, 2015	4.230	4.236	4.198	4.204	97,007	-0.03(-0.60%)
Mar 25, 2015	4.242	4.249	4.211	4.230	93,068	-0.03(-0.60%)
Mar 24, 2015	4.236	4.255	4.198	4.255	62,431	+0.02(+0.45%)
Mar 23, 2015	4.236	4.242	4.211	4.236	72,263	+0.00(+0.00%)
Mar 20, 2015	4.198	4.236	4.185	4.236	142,295	+0.05(+1.21%)
Mar 19, 2015	4.223	4.242	4.179	4.185	78,487	-0.06(-1.35%)
Mar 18, 2015	4.204	4.242	4.179	4.242	88,228	+0.06(+1.37%)
Mar 17, 2015	4.217	4.217	4.185	4.185	126,309	-0.03(-0.71%)
Mar 16, 2015	4.215	4.215	4.196	4.215	79,127	+0.00(+0.00%)
Mar 13, 2015	4.221	4.240	4.196	4.215	60,428	-0.01(-0.15%)
Mar 12, 2015	4.247	4.259	4.221	4.221	77,324	-0.03(-0.60%)
Mar 11, 2015	4.272	4.272	4.247	4.247	52,779	-0.03(-0.74%)
Mar 10, 2015	4.259	4.297	4.259	4.278	92,893	+0.01(+0.30%)
Mar 09, 2015	4.184	4.266	4.165	4.266	99,968	+0.08(+1.81%)
Mar 06, 2015	4.234	4.247	4.190	4.190	224,194	-0.06(-1.49%)
Mar 05, 2015	4.266	4.266	4.240	4.253	61,579	-0.01(-0.15%)
Mar 04, 2015	4.240	4.259	4.247	4.259	50,530	+0.01(+0.30%)
Mar 03, 2015	4.247	4.253	4.231	4.247	53,065	+0.01(+0.15%)

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.