Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2015		3.760	3.760	3.760	0	+0.13(+3.58%)
Jun 29, 2015	3.760	3.795	3.610	3.630	2,290,910	-0.10(-2.68%)
Jun 26, 2015	3.790	3.830	3.720	3.730	1,505,866	-0.06(-1.58%)
Jun 25, 2015	3.940	3.950	3.780	3.790	2,516,749	-0.14(-3.56%)
Jun 24, 2015	3.920	3.970	3.920	3.930	1,185,397	-0.01(-0.25%)
Jun 23, 2015	3.910	4.000	3.900	3.940	1,387,454	+0.00(+0.00%)
Jun 22, 2015	3.880	3.970	3.870	3.940	892,267	+0.00(+0.00%)
Jun 19, 2015	3.910	4.040	3.910	3.940	8,914,298	-0.09(-2.23%)
Jun 18, 2015	4.150	4.160	4.030	4.030	2,295,706	+0.00(+0.00%)
Jun 17, 2015	3.890	4.040	3.880	4.030	1,283,077	+0.13(+3.33%)
Jun 16, 2015	4.000	4.010	3.890	3.900	2,010,998	-0.11(-2.74%)
Jun 15, 2015	4.000	4.060	3.930	4.010	1,186,701	+0.03(+0.75%)
Jun 12, 2015	3.980	4.060	3.950	3.980	1,816,139	-0.01(-0.25%)
Jun 11, 2015	4.180	4.190	3.950	3.990	3,521,141	-0.20(-4.77%)
Jun 10, 2015	4.210	4.220	4.160	4.190	982,699	+0.04(+0.96%)
Jun 09, 2015	4.290	4.310	4.130	4.150	1,748,464	-0.12(-2.81%)
Jun 08, 2015	4.310	4.330	4.220	4.270	921,142	-0.01(-0.23%)
Jun 05, 2015	4.350	4.380	4.260	4.280	2,679,251	-0.11(-2.51%)
Jun 04, 2015	4.440	4.460	4.390	4.390	1,247,187	-0.08(-1.79%)
Jun 03, 2015	4.540	4.590	4.455	4.470	1,284,466	-0.09(-1.97%)
Jun 02, 2015	4.500	4.600	4.480	4.560	1,633,395	+0.08(+1.79%)
Jun 01, 2015	4.520	4.540	4.470	4.480	1,199,871	+0.01(+0.22%)
May 29, 2015	4.460	4.530	4.440	4.470	1,705,428	-0.01(-0.22%)
May 28, 2015	4.470	4.520	4.420	4.480	1,922,054	+0.00(+0.00%)
May 27, 2015	4.500	4.510	4.460	4.480	1,265,323	+0.00(+0.00%)
May 26, 2015	4.600	4.620	4.480	4.480	2,413,807	-0.14(-3.03%)
May 25, 2015	4.630	4.660	4.620	4.620	150,875	-0.03(-0.65%)
May 22, 2015	4.680	4.710	4.650	4.650	506,054	-0.03(-0.64%)
May 21, 2015	4.670	4.710	4.655	4.680	1,126,641	+0.01(+0.21%)
May 20, 2015	4.770	4.770	4.660	4.670	1,136,528	-0.03(-0.64%)
May 19, 2015	4.780	4.780	4.700	4.700	1,601,468	-0.08(-1.67%)
May 15, 2015		4.780	4.780	4.780	0	+0.01(+0.21%)
May 14, 2015	4.860	4.880	4.760	4.770	2,044,467	-0.06(-1.24%)
May 13, 2015	4.800	4.870	4.770	4.830	2,324,060	+0.08(+1.68%)
May 12, 2015	4.720	4.780	4.680	4.750	2,253,619	+0.04(+0.85%)
May 11, 2015	4.610	4.710	4.600	4.710	1,684,186	+0.11(+2.39%)
May 08, 2015	4.610	4.630	4.480	4.600	1,776,230	+0.03(+0.66%)
May 07, 2015	4.430	4.570	4.420	4.570	3,328,938	+0.13(+2.93%)
May 06, 2015	4.600	4.600	4.425	4.440	2,129,284	-0.14(-3.06%)
May 05, 2015	4.680	4.690	4.550	4.580	1,464,612	-0.04(-0.87%)
May 04, 2015	4.700	4.700	4.610	4.620	1,442,352	-0.01(-0.22%)
May 01, 2015	4.600	4.670	4.560	4.630	1,912,285	+0.02(+0.43%)
Apr 30, 2015	4.720	4.730	4.600	4.610	4,189,548	-0.20(-4.16%)
Apr 29, 2015	4.770	4.880	4.690	4.810	5,859,568	-0.05(-1.03%)
Apr 28, 2015	4.770	4.935	4.710	4.860	3,706,667	+0.14(+2.97%)
Apr 27, 2015	4.680	4.840	4.625	4.720	3,803,041	+0.07(+1.51%)
Apr 24, 2015	4.760	4.800	4.650	4.650	1,822,150	-0.13(-2.72%)
Apr 23, 2015	4.720	4.835	4.690	4.780	2,558,027	+0.08(+1.70%)
Apr 22, 2015	4.830	4.870	4.690	4.700	1,860,443	-0.20(-4.08%)
Apr 21, 2015	4.930	4.960	4.870	4.900	1,168,006	-0.02(-0.41%)
Apr 20, 2015	4.860	4.945	4.760	4.920	1,775,520	+0.00(+0.00%)
Apr 17, 2015	4.900	4.980	4.870	4.920	1,257,966	+0.07(+1.44%)
Apr 16, 2015	5.020	5.050	4.820	4.850	1,889,737	-0.14(-2.81%)
Apr 15, 2015	4.850	5.010	4.760	4.990	2,969,487	+0.20(+4.18%)
Apr 14, 2015	4.750	4.830	4.680	4.790	1,661,206	+0.06(+1.27%)
Apr 13, 2015	4.870	4.890	4.710	4.730	1,007,546	-0.15(-3.07%)
Apr 10, 2015	4.900	4.940	4.800	4.880	1,331,906	+0.05(+1.04%)
Apr 09, 2015	4.640	4.840	4.620	4.830	1,586,291	+0.14(+2.99%)
Apr 08, 2015	4.730	4.800	4.640	4.690	1,890,790	-0.07(-1.47%)
Apr 07, 2015	4.770	4.890	4.740	4.760	1,355,830	-0.08(-1.65%)
Apr 06, 2015	4.880	4.920	4.780	4.840	3,505,008	+0.15(+3.20%)
Apr 02, 2015		4.690	4.690	4.690	0	-0.11(-2.29%)

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.