Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	5.031	5.041	5.004	5.021	585,405	-0.01(-0.13%)
May 28, 2015	5.011	5.044	4.994	5.028	713,136	+0.02(+0.46%)
May 27, 2015	4.971	5.014	4.971	5.004	502,803	-0.01(-0.13%)
May 26, 2015	5.021	5.021	4.978	5.011	464,802	+0.01(+0.20%)
May 22, 2015	4.991	5.001	5.001	5.001	564,937	+0.02(+0.40%)
May 21, 2015	4.998	4.998	4.968	4.981	737,038	-0.01(-0.20%)
May 20, 2015	5.001	5.001	4.978	4.991	561,121	+0.00(+0.07%)
May 19, 2015	4.971	5.004	4.951	4.988	832,481	+0.02(+0.40%)
May 18, 2015	4.945	4.978	4.931	4.968	673,371	+0.02(+0.40%)
May 15, 2015	4.961	4.961	4.911	4.948	450,576	+0.01(+0.20%)
May 14, 2015	4.951	4.955	4.928	4.938	551,705	+0.02(+0.34%)
May 13, 2015	4.855	4.981	4.855	4.921	1,314,906	+0.06(+1.23%)
May 12, 2015	4.878	4.878	4.832	4.862	644,606	-0.02(-0.41%)
May 11, 2015	4.872	4.911	4.865	4.881	734,671	+0.02(+0.48%)
May 08, 2015	4.898	4.898	4.848	4.858	470,262	-0.01(-0.14%)
May 07, 2015	4.855	4.875	4.838	4.865	518,510	+0.02(+0.34%)
May 06, 2015	4.915	4.948	4.815	4.848	1,024,373	-0.08(-1.55%)
May 05, 2015	4.948	4.948	4.908	4.925	472,282	-0.02(-0.47%)
May 04, 2015	4.935	4.948	4.895	4.948	445,427	+0.01(+0.27%)
May 01, 2015	4.964	4.968	4.898	4.935	419,544	-0.03(-0.54%)
Apr 30, 2015	4.941	4.961	4.908	4.961	604,263	+0.04(+0.81%)
Apr 29, 2015	4.941	4.971	4.918	4.921	593,093	-0.04(-0.87%)
Apr 28, 2015	4.941	4.981	4.901	4.964	633,097	+0.02(+0.34%)
Apr 27, 2015	4.964	4.978	4.915	4.948	498,015	-0.01(-0.20%)
Apr 24, 2015	4.981	4.981	4.925	4.958	517,426	-0.01(-0.20%)
Apr 23, 2015	4.981	4.998	4.958	4.968	886,487	-0.01(-0.27%)
Apr 22, 2015	4.905	4.981	4.888	4.981	862,815	+0.08(+1.56%)
Apr 21, 2015	4.948	4.948	4.895	4.905	471,960	-0.04(-0.87%)
Apr 20, 2015	4.918	4.948	4.898	4.948	465,467	+0.07(+1.36%)
Apr 17, 2015	4.905	4.921	4.871	4.881	675,593	-0.04(-0.88%)
Apr 16, 2015	4.901	4.928	4.855	4.925	878,977	+0.02(+0.47%)
Apr 15, 2015	4.938	4.938	4.895	4.901	663,948	-0.03(-0.67%)
Apr 14, 2015	4.888	4.935	4.888	4.935	749,719	+0.02(+0.41%)
Apr 13, 2015	4.898	4.941	4.895	4.915	599,830	+0.00(+0.00%)
Apr 10, 2015	4.885	4.925	4.872	4.915	649,659	+0.01(+0.27%)
Apr 09, 2015	4.862	4.905	4.855	4.901	521,392	+0.04(+0.82%)
Apr 08, 2015	4.868	4.888	4.858	4.862	642,893	-0.03(-0.54%)
Apr 07, 2015	4.872	4.895	4.865	4.888	665,451	+0.01(+0.27%)
Apr 06, 2015	4.875	4.895	4.855	4.875	520,537	-0.02(-0.41%)
Apr 02, 2015	4.825	4.895	4.895	4.895	627,574	+0.07(+1.45%)
Apr 01, 2015	4.848	4.868	4.798	4.825	904,233	-0.02(-0.48%)
Mar 31, 2015	4.852	4.891	4.848	4.848	1,135,813	-0.03(-0.54%)
Mar 30, 2015	4.852	4.901	4.852	4.875	798,907	+0.03(+0.62%)
Mar 27, 2015	4.898	4.898	4.832	4.845	858,271	-0.03(-0.55%)
Mar 26, 2015	4.875	4.905	4.858	4.872	949,031	+0.00(+0.07%)
Mar 25, 2015	4.898	4.898	4.848	4.868	695,553	-0.02(-0.34%)
Mar 24, 2015	4.858	4.928	4.848	4.885	959,140	+0.03(+0.68%)
Mar 23, 2015	4.885	4.888	4.838	4.852	850,055	-0.02(-0.48%)
Mar 20, 2015	4.848	4.895	4.842	4.875	1,445,390	+0.07(+1.38%)
Mar 19, 2015	4.779	4.825	4.732	4.808	1,006,853	+0.03(+0.56%)
Mar 18, 2015	4.842	4.860	4.765	4.782	950,991	-0.04(-0.89%)
Mar 17, 2015	4.788	4.848	4.785	4.825	1,263,887	+0.05(+0.97%)
Mar 16, 2015	4.765	4.802	4.749	4.779	994,765	+0.03(+0.63%)
Mar 13, 2015	4.715	4.759	4.705	4.749	1,111,384	+0.03(+0.63%)
Mar 12, 2015	4.767	4.780	4.719	4.719	969,931	-0.05(-0.95%)
Mar 11, 2015	4.703	4.777	4.693	4.764	1,129,401	+0.07(+1.52%)
Mar 10, 2015	4.654	4.728	4.654	4.693	841,632	+0.02(+0.49%)
Mar 09, 2015	4.738	4.751	4.660	4.670	995,660	-0.06(-1.17%)
Mar 06, 2015	4.703	4.728	4.683	4.725	869,226	+0.03(+0.69%)
Mar 05, 2015	4.728	4.745	4.693	4.693	995,869	-0.02(-0.41%)
Mar 04, 2015	4.748	4.751	4.690	4.712	1,294,193	-0.02(-0.34%)
Mar 03, 2015	4.842	4.848	4.660	4.728	2,628,313	-0.10(-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.