Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	3.723	3.912	3.707	3.895	70,348,384	+0.07(+1.74%)
Jan 29, 2015	4.067	4.072	3.801	3.829	80,894,032	-0.16(-4.03%)
Jan 28, 2015	4.072	4.158	3.962	3.989	87,360,264	-0.12(-2.97%)
Jan 27, 2015	4.056	4.153	4.006	4.111	49,208,264	-0.03(-0.67%)
Jan 26, 2015	4.288	4.288	4.133	4.139	58,476,700	-0.21(-4.84%)
Jan 23, 2015	4.588	4.604	4.333	4.349	73,370,696	-0.47(-9.67%)
Jan 22, 2015	4.865	4.892	4.718	4.815	33,575,700	+0.05(+1.05%)
Jan 21, 2015	4.621	4.782	4.604	4.765	32,635,356	+0.13(+2.75%)
Jan 20, 2015	4.626	4.643	4.566	4.638	26,928,110	-0.02(-0.48%)
Jan 16, 2015	4.482	4.699	4.480	4.660	37,986,664	+0.23(+5.26%)
Jan 15, 2015	4.455	4.516	4.377	4.427	43,227,492	-0.02(-0.50%)
Jan 14, 2015	4.549	4.560	4.361	4.449	78,143,328	-0.26(-5.53%)
Jan 13, 2015	4.782	4.865	4.699	4.710	69,027,168	-0.03(-0.58%)
Jan 12, 2015	4.626	4.771	4.560	4.737	45,121,480	+0.00(+0.00%)
Jan 09, 2015	4.743	4.771	4.687	4.737	45,308,232	-0.01(-0.23%)
Jan 08, 2015	4.626	4.759	4.593	4.748	34,810,032	+0.13(+2.76%)
Jan 07, 2015	4.649	4.693	4.543	4.621	35,540,452	+0.11(+2.46%)
Jan 06, 2015	4.419	4.553	4.408	4.510	56,243,820	+0.23(+5.30%)
Jan 05, 2015	4.228	4.316	4.189	4.283	41,871,572	-0.12(-2.64%)
Jan 02, 2015	4.444	4.452	4.336	4.399	48,283,692	-0.13(-2.93%)
Dec 31, 2014	4.566	4.532	4.532	4.532	26,689,586	-0.06(-1.21%)
Dec 30, 2014	4.626	4.682	4.543	4.588	40,298,284	+0.04(+0.98%)
Dec 29, 2014	4.532	4.588	4.494	4.543	27,366,368	+0.02(+0.49%)
Dec 26, 2014	4.543	4.632	4.494	4.521	23,655,616	+0.04(+0.87%)
Dec 24, 2014	4.471	4.482	4.482	4.482	17,137,906	-0.03(-0.61%)
Dec 23, 2014	4.433	4.571	4.416	4.510	36,066,448	+0.03(+0.62%)
Dec 22, 2014	4.510	4.532	4.416	4.482	49,076,676	-0.03(-0.61%)
Dec 19, 2014	4.200	4.554	4.200	4.510	93,377,536	+0.29(+6.96%)
Dec 18, 2014	4.089	4.222	4.050	4.216	67,153,456	+0.20(+4.97%)
Dec 17, 2014	4.000	4.100	3.951	4.017	93,357,464	+0.12(+2.98%)
Dec 16, 2014	3.873	3.978	3.779	3.901	82,210,224	+0.10(+2.62%)
Dec 15, 2014	3.928	3.951	3.801	3.801	62,505,712	-0.18(-4.59%)
Dec 12, 2014	4.056	4.067	3.945	3.984	67,925,488	-0.04(-0.96%)
Dec 11, 2014	4.078	4.144	4.011	4.023	71,056,536	-0.16(-3.71%)
Dec 10, 2014	4.377	4.377	4.167	4.178	68,533,152	-0.22(-5.04%)
Dec 09, 2014	4.383	4.510	4.316	4.399	63,838,808	-0.04(-1.00%)
Dec 08, 2014	4.621	4.626	4.433	4.444	59,480,064	-0.20(-4.30%)
Dec 05, 2014	4.621	4.726	4.554	4.643	38,728,720	+0.02(+0.36%)
Dec 04, 2014	4.638	4.710	4.593	4.626	51,336,476	-0.10(-2.11%)
Dec 03, 2014	4.721	4.826	4.698	4.726	59,517,692	+0.11(+2.40%)
Dec 02, 2014	4.937	4.953	4.610	4.615	68,228,048	-0.22(-4.58%)
Dec 01, 2014	4.964	4.976	4.776	4.837	52,346,040	-0.16(-3.11%)
Nov 28, 2014	5.103	5.103	4.964	4.992	30,156,798	-0.14(-2.80%)
Nov 26, 2014	5.258	5.136	5.136	5.136	43,983,248	-0.07(-1.38%)
Nov 25, 2014	5.214	5.247	5.169	5.208	43,935,988	+0.02(+0.43%)
Nov 24, 2014	5.208	5.291	5.131	5.186	49,754,832	-0.03(-0.53%)
Nov 21, 2014	5.164	5.291	5.092	5.214	101,787,216	+0.40(+8.29%)
Nov 20, 2014	4.665	4.848	4.654	4.815	52,214,720	+0.07(+1.40%)
Nov 19, 2014	4.748	4.831	4.660	4.748	80,520,448	+0.02(+0.47%)
Nov 18, 2014	4.815	4.815	4.710	4.726	64,749,748	-0.18(-3.62%)
Nov 17, 2014	4.931	4.948	4.859	4.904	29,487,574	-0.01(-0.23%)
Nov 14, 2014	4.765	4.953	4.765	4.915	43,274,720	+0.08(+1.72%)
Nov 13, 2014	4.898	4.920	4.804	4.831	41,743,524	-0.06(-1.13%)
Nov 12, 2014	4.987	5.037	4.848	4.887	37,770,392	-0.06(-1.12%)
Nov 11, 2014	4.865	4.987	4.854	4.942	65,235,772	-0.07(-1.33%)
Nov 10, 2014	5.275	5.275	4.992	5.009	49,332,160	-0.22(-4.14%)
Nov 07, 2014	5.181	5.266	5.164	5.225	36,215,032	+0.16(+3.17%)
Nov 06, 2014	5.219	5.219	5.059	5.064	47,485,244	-0.23(-4.39%)
Nov 05, 2014	5.264	5.358	5.169	5.297	53,476,764	+0.01(+0.21%)
Nov 04, 2014	5.374	5.380	5.242	5.286	42,953,212	-0.16(-2.85%)

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.