Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	8.030	8.060	7.952	7.961	589,828	-0.09(-1.07%)
May 28, 2015	8.099	8.125	7.957	8.047	787,115	-0.07(-0.85%)
May 27, 2015	8.013	8.142	7.952	8.116	854,703	+0.12(+1.51%)
May 26, 2015	7.995	8.004	7.892	7.995	879,901	-0.07(-0.86%)
May 22, 2015	8.168	8.065	8.065	8.065	1,381,909	-0.10(-1.27%)
May 21, 2015	8.203	8.315	8.160	8.168	1,686,765	-0.04(-0.53%)
May 20, 2015	8.220	8.246	8.108	8.211	660,830	-0.04(-0.52%)
May 19, 2015	8.272	8.306	8.203	8.255	1,224,402	-0.04(-0.52%)
May 18, 2015	8.194	8.306	8.099	8.298	812,425	+0.10(+1.26%)
May 15, 2015	8.263	8.298	8.134	8.194	597,150	-0.05(-0.63%)
May 14, 2015	8.194	8.341	8.194	8.246	1,203,553	+0.05(+0.63%)
May 13, 2015	8.194	8.263	8.142	8.194	935,905	-0.01(-0.11%)
May 12, 2015	8.255	8.298	8.082	8.203	977,298	-0.09(-1.14%)
May 11, 2015	8.272	8.393	8.246	8.298	609,570	+0.00(+0.00%)
May 08, 2015	8.272	8.341	8.246	8.298	1,148,071	+0.09(+1.05%)
May 07, 2015	8.185	8.254	8.116	8.211	599,943	+0.02(+0.21%)
May 06, 2015	8.142	8.203	8.021	8.194	1,014,619	+0.06(+0.74%)
May 05, 2015	8.349	8.435	8.108	8.134	870,891	-0.24(-2.88%)
May 04, 2015	8.358	8.427	8.306	8.375	915,622	+0.05(+0.62%)

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.