Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	4.620	4.620	4.530	4.570	49,004	-0.05(-1.19%)
May 28, 2015	4.625	4.630	4.560	4.625	68,841	+0.09(+2.10%)
May 27, 2015	4.515	4.540	4.515	4.530	44,868	+0.04(+1.00%)
May 26, 2015	4.460	4.540	4.460	4.485	59,852	-0.13(-2.86%)
May 22, 2015		4.617	4.617	4.617	0	-0.03(-0.71%)
May 21, 2015	4.640	4.700	4.580	4.650	60,517	+0.00(+0.00%)
May 20, 2015	4.616	4.660	4.610	4.650	102,729	-0.02(-0.43%)
May 19, 2015	4.660	4.710	4.640	4.670	124,710	+0.03(+0.69%)
May 18, 2015	4.580	4.650	4.580	4.638	33,811	+0.12(+2.61%)
May 15, 2015	4.515	4.540	4.500	4.520	51,415	-0.02(-0.44%)
May 14, 2015	4.550	4.580	4.490	4.540	75,501	-0.01(-0.22%)
May 13, 2015	4.560	4.570	4.460	4.550	38,717	+0.06(+1.34%)
May 12, 2015	4.488	4.520	4.460	4.490	36,527	+0.00(+0.00%)
May 11, 2015	4.540	4.550	4.440	4.490	89,415	-0.08(-1.75%)
May 08, 2015	4.520	4.570	4.500	4.570	141,917	+0.14(+3.16%)
May 07, 2015	4.380	4.430	4.360	4.430	54,515	+0.05(+1.14%)
May 06, 2015	4.460	4.460	4.360	4.380	107,232	-0.05(-1.13%)
May 05, 2015	4.450	4.470	4.390	4.430	24,307	-0.09(-1.99%)
May 04, 2015	4.470	4.520	4.460	4.520	36,458	+0.09(+2.03%)
May 01, 2015	4.460	4.480	4.400	4.430	26,288	-0.02(-0.45%)
Apr 30, 2015	4.416	4.500	4.416	4.450	162,987	-0.08(-1.77%)
Apr 29, 2015	4.524	4.570	4.510	4.530	25,679	-0.04(-0.88%)
Apr 28, 2015	4.510	4.600	4.510	4.570	23,550	-0.06(-1.30%)
Apr 27, 2015	4.610	4.630	4.580	4.630	22,667	+0.02(+0.43%)
Apr 24, 2015	4.560	4.620	4.560	4.610	124,080	-0.04(-0.86%)
Apr 23, 2015	4.605	4.660	4.600	4.650	30,309	-0.07(-1.59%)
Apr 22, 2015	4.670	4.740	4.670	4.725	83,090	+0.13(+2.90%)
Apr 21, 2015	4.570	4.610	4.570	4.592	34,327	+0.06(+1.37%)
Apr 20, 2015	4.550	4.550	4.500	4.530	28,862	+0.01(+0.22%)
Apr 17, 2015	4.440	4.570	4.440	4.520	324,652	+0.06(+1.35%)
Apr 16, 2015	4.440	4.460	4.440	4.460	51,858	+0.24(+5.69%)
Apr 15, 2015	4.250	4.250	4.190	4.220	34,691	+0.02(+0.48%)
Apr 14, 2015	4.195	4.220	4.180	4.200	223,169	+0.07(+1.69%)
Apr 13, 2015	4.180	4.180	4.130	4.130	35,441	-0.04(-0.96%)
Apr 10, 2015	4.150	4.213	4.150	4.170	60,451	+0.00(+0.00%)
Apr 09, 2015	4.190	4.190	4.130	4.170	23,002	-0.07(-1.58%)
Apr 08, 2015	4.220	4.240	4.200	4.237	42,872	+0.02(+0.40%)
Apr 07, 2015	4.140	4.230	4.140	4.220	42,973	-0.01(-0.24%)
Apr 06, 2015	4.144	4.255	4.144	4.230	40,231	-0.03(-0.70%)
Apr 02, 2015		4.260	4.260	4.260	0	+0.08(+1.79%)
Apr 01, 2015	4.170	4.220	4.160	4.185	47,184	+0.01(+0.24%)
Mar 31, 2015	4.070	4.180	4.070	4.175	148,791	-0.08(-1.88%)
Mar 30, 2015	4.250	4.260	4.240	4.255	69,412	-0.02(-0.47%)
Mar 27, 2015	4.200	4.290	4.200	4.275	37,974	-0.03(-0.81%)
Mar 26, 2015	4.260	4.410	4.260	4.310	93,894	-0.03(-0.69%)
Mar 25, 2015	4.330	4.360	4.310	4.340	62,390	-0.01(-0.23%)
Mar 24, 2015	4.280	4.360	4.280	4.350	83,600	+0.02(+0.46%)
Mar 23, 2015	4.350	4.360	4.300	4.330	36,658	-0.02(-0.46%)
Mar 20, 2015	4.295	4.350	4.260	4.350	45,166	+0.08(+1.87%)
Mar 19, 2015	4.200	4.280	4.200	4.270	35,217	-0.09(-2.06%)
Mar 18, 2015	4.240	4.360	4.240	4.360	52,463	+0.13(+3.07%)
Mar 17, 2015	4.170	4.250	4.170	4.230	50,497	-0.04(-0.94%)
Mar 16, 2015	4.240	4.300	4.240	4.270	39,959	+0.03(+0.71%)
Mar 13, 2015	4.260	4.260	4.210	4.240	33,918	+0.06(+1.44%)
Mar 12, 2015	4.200	4.200	4.140	4.180	44,114	+0.18(+4.50%)
Mar 11, 2015	3.940	4.010	3.940	4.000	76,158	+0.05(+1.27%)
Mar 10, 2015	3.906	3.980	3.906	3.950	40,086	-0.11(-2.71%)
Mar 09, 2015	4.100	4.100	4.040	4.060	83,239	-0.06(-1.46%)
Mar 06, 2015	4.080	4.130	4.076	4.120	91,478	+0.04(+1.10%)
Mar 05, 2015	4.030	4.100	4.030	4.075	107,808	+0.03(+0.74%)
Mar 04, 2015		4.060	3.990	4.045	190,412	-0.01(-0.37%)
Mar 03, 2015	4.090	4.090	4.040	4.060	102,523	-0.05(-1.22%)

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.