Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	4.019	4.086	4.017	4.076	1,888,661	+0.06(+1.50%)
Jan 29, 2015	4.009	4.023	3.993	4.016	918,520	+0.01(+0.17%)
Jan 28, 2015	4.003	4.023	3.989	4.009	2,015,153	+0.02(+0.59%)
Jan 27, 2015	3.976	3.999	3.967	3.986	946,700	+0.00(+0.00%)
Jan 26, 2015	3.973	3.993	3.959	3.986	1,622,643	+0.02(+0.51%)
Jan 23, 2015	3.989	3.993	3.963	3.966	1,137,505	-0.00(-0.08%)
Jan 22, 2015	3.976	3.976	3.936	3.969	993,536	+0.01(+0.25%)
Jan 21, 2015	3.936	3.976	3.936	3.959	897,055	+0.02(+0.51%)
Jan 20, 2015	3.949	3.949	3.929	3.939	952,003	+0.01(+0.17%)
Jan 16, 2015	3.899	3.932	3.892	3.932	977,580	+0.02(+0.43%)
Jan 15, 2015	3.936	3.936	3.889	3.916	1,399,902	-0.01(-0.26%)
Jan 14, 2015	3.932	3.949	3.916	3.926	2,181,206	-0.01(-0.17%)
Jan 13, 2015	3.963	3.983	3.932	3.932	1,233,711	-0.03(-0.76%)
Jan 12, 2015	3.946	3.975	3.932	3.963	928,443	+0.01(+0.25%)
Jan 09, 2015	3.953	3.966	3.942	3.953	860,494	+0.00(+0.08%)
Jan 08, 2015	3.949	3.963	3.932	3.949	1,433,678	+0.02(+0.53%)
Jan 07, 2015	3.925	3.945	3.909	3.928	1,383,076	+0.03(+0.76%)
Jan 06, 2015	3.859	3.925	3.846	3.899	1,858,221	+0.04(+1.03%)
Jan 05, 2015	3.819	3.875	3.816	3.859	1,920,162	+0.04(+1.13%)
Jan 02, 2015	3.769	3.848	3.763	3.816	3,032,179	+0.09(+2.40%)
Dec 31, 2014	3.842	3.726	3.726	3.726	6,766,227	-0.11(-2.85%)
Dec 30, 2014	3.892	3.940	3.832	3.836	3,291,006	-0.06(-1.45%)
Dec 29, 2014	3.962	3.981	3.882	3.892	2,660,254	-0.07(-1.76%)
Dec 26, 2014	3.991	3.998	3.951	3.962	1,517,329	-0.02(-0.50%)
Dec 24, 2014	3.975	3.981	3.981	3.981	1,036,731	+0.01(+0.17%)
Dec 23, 2014	3.962	3.975	3.958	3.975	1,170,703	+0.02(+0.42%)
Dec 22, 2014	3.965	3.981	3.958	3.958	1,106,709	-0.00(-0.08%)
Dec 19, 2014	3.955	3.988	3.932	3.962	1,459,176	+0.03(+0.76%)
Dec 18, 2014	3.965	4.001	3.932	3.932	1,490,290	+0.02(+0.42%)
Dec 17, 2014	3.892	3.952	3.879	3.915	1,464,888	+0.02(+0.51%)
Dec 16, 2014	3.875	3.952	3.859	3.895	1,810,044	-0.01(-0.34%)
Dec 15, 2014	3.925	3.995	3.857	3.909	1,988,015	-0.00(-0.08%)
Dec 12, 2014	4.011	4.054	3.912	3.912	3,565,812	-0.13(-3.20%)
Dec 11, 2014	4.021	4.064	4.002	4.041	1,451,448	-0.01(-0.25%)
Dec 10, 2014	4.084	4.091	3.985	4.051	1,885,383	-0.03(-0.81%)
Dec 09, 2014	4.044	4.084	4.041	4.084	958,463	+0.02(+0.59%)
Dec 08, 2014	4.070	4.085	4.050	4.060	1,855,088	+0.01(+0.24%)
Dec 05, 2014	4.037	4.060	4.025	4.050	1,764,784	+0.01(+0.24%)
Dec 04, 2014	4.018	4.054	3.978	4.041	2,009,972	+0.02(+0.57%)
Dec 03, 2014	4.031	4.041	4.005	4.018	952,071	-0.02(-0.41%)
Dec 02, 2014	4.018	4.047	4.017	4.034	1,154,998	+0.01(+0.16%)
Dec 01, 2014	4.021	4.067	3.995	4.027	1,459,447	+0.02(+0.41%)
Nov 28, 2014	4.034	4.037	4.008	4.011	1,042,314	-0.03(-0.81%)
Nov 26, 2014	4.031	4.044	4.044	4.044	1,073,576	+0.01(+0.24%)
Nov 25, 2014	3.998	4.034	3.998	4.034	837,596	+0.04(+0.99%)
Nov 24, 2014	3.991	4.011	3.972	3.995	1,269,985	+0.01(+0.16%)
Nov 21, 2014	3.985	4.001	3.975	3.988	1,016,348	+0.02(+0.50%)
Nov 20, 2014	3.975	4.001	3.965	3.968	1,294,258	+0.00(+0.00%)
Nov 19, 2014	3.949	3.972	3.928	3.968	1,291,218	+0.00(+0.08%)
Nov 18, 2014	3.985	3.998	3.959	3.965	1,284,398	-0.02(-0.58%)
Nov 17, 2014	3.962	3.991	3.952	3.988	879,122	+0.02(+0.58%)
Nov 14, 2014	3.985	3.991	3.923	3.965	1,103,871	-0.02(-0.41%)
Nov 13, 2014	4.021	4.023	3.978	3.982	941,457	-0.03(-0.74%)
Nov 12, 2014	4.005	4.014	3.995	4.011	822,150	-0.00(-0.08%)
Nov 11, 2014	4.001	4.014	3.988	4.014	702,081	+0.02(+0.41%)
Nov 10, 2014	4.018	4.018	3.975	3.998	1,129,645	-0.00(-0.07%)
Nov 07, 2014	3.994	4.007	3.991	4.001	967,623	+0.01(+0.24%)
Nov 06, 2014	3.975	3.994	3.962	3.991	917,050	+0.01(+0.33%)
Nov 05, 2014	3.988	3.988	3.962	3.978	901,409	+0.01(+0.16%)
Nov 04, 2014	3.975	3.978	3.955	3.971	1,464,532	+0.02(+0.49%)

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.