Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2015	8.266	8.274	8.266	8.266	757	+0.14(+1.69%)
May 28, 2015	8.111	8.128	8.085	8.128	3,251	+0.03(+0.42%)
May 27, 2015	8.283	8.283	8.094	8.094	584	-0.07(-0.84%)
May 26, 2015	8.162	8.162	8.162	8.162	465	+0.03(+0.32%)
May 22, 2015	8.154	8.137	8.137	8.137	1,163	-0.03(-0.32%)
May 21, 2015	8.386	8.386	8.162	8.162	3,682	-0.13(-1.55%)
May 20, 2015	8.463	8.498	8.214	8.291	30,210	-0.27(-3.11%)
May 19, 2015	8.369	8.592	8.274	8.558	17,690	+0.28(+3.43%)
May 18, 2015	8.558	8.575	8.274	8.274	1,041	-0.06(-0.72%)
May 15, 2015	8.523	8.608	8.188	8.334	5,016	+0.02(+0.21%)
May 14, 2015	8.266	8.455	8.231	8.317	6,576	+0.12(+1.47%)
May 13, 2015	8.214	8.214	8.197	8.197	654	-0.13(-1.55%)
May 12, 2015	7.999	8.326	7.999	8.326	5,169	+0.26(+3.19%)
May 11, 2015	8.163	8.334	7.724	8.068	40,049	-0.09(-1.16%)
May 08, 2015	8.163	8.369	8.162	8.162	1,993	-0.00(-0.01%)
May 07, 2015	8.162	8.163	8.162	8.163	700	-0.05(-0.65%)
May 06, 2015	8.163	8.216	8.163	8.216	792	+0.05(+0.66%)
May 04, 2015	8.180	8.162	8.162	8.162	5,237	-0.00(-0.01%)
May 01, 2015	8.163	8.163	8.163	8.163	581	+0.00(+0.01%)
Apr 30, 2015	8.245	8.245	8.162	8.163	1,885	+0.00(+0.00%)
Apr 29, 2015	8.205	8.205	8.205	8.162	814	-0.01(-0.11%)
Apr 28, 2015	8.162	8.205	8.162	8.171	5,552	+0.01(+0.11%)
Apr 24, 2015	8.162	8.162	8.162	8.162	931	-0.05(-0.62%)
Apr 23, 2015	8.231	8.231	8.205	8.214	349	+0.09(+1.16%)
Apr 20, 2015	8.034	8.120	8.120	8.120	1,978	+0.09(+1.07%)
Apr 17, 2015	8.266	8.266	8.034	8.034	2,211	-0.13(-1.58%)
Apr 16, 2015	8.248	8.369	8.162	8.162	8,728	-0.05(-0.63%)
Apr 15, 2015	7.896	8.291	7.862	8.214	817	-0.16(-1.95%)
Apr 14, 2015	8.162	8.377	7.776	8.377	9,164	+0.18(+2.20%)
Apr 13, 2015	8.257	8.257	8.197	8.197	2,719	-0.25(-2.95%)
Apr 10, 2015	8.231	9.022	8.231	8.446	2,470	+0.10(+1.24%)
Apr 09, 2015	8.334	8.369	8.274	8.343	2,190	+0.01(+0.10%)
Apr 08, 2015	8.350	8.350	8.334	8.334	1,290	-0.00(-0.01%)
Apr 07, 2015	8.352	8.354	8.335	8.335	4,167	-0.01(-0.09%)
Apr 06, 2015	8.446	8.626	8.334	8.343	18,233	-0.10(-1.22%)
Apr 02, 2015	8.394	8.446	8.446	8.446	4,771	+0.03(+0.31%)
Apr 01, 2015	8.523	8.652	8.412	8.420	13,004	-0.05(-0.61%)
Mar 31, 2015	8.506	8.764	8.463	8.472	37,330	-0.08(-0.90%)
Mar 30, 2015	8.377	9.056	8.205	8.549	120,130	+0.16(+1.95%)
Mar 27, 2015	8.321	8.386	8.231	8.386	33,897	+0.02(+0.22%)
Mar 24, 2015	8.360	8.368	8.368	8.368	2	+0.12(+1.45%)
Mar 23, 2015	8.360	8.369	8.232	8.248	5,357	+0.05(+0.63%)
Mar 20, 2015	8.343	8.367	8.197	8.197	2,780	-0.15(-1.75%)
Mar 19, 2015	8.360	8.360	8.343	8.343	878	-0.01(-0.10%)
Mar 17, 2015	8.334	8.352	8.352	8.352	121	+0.02(+0.21%)
Mar 16, 2015	8.197	8.464	8.197	8.334	9,623	+0.05(+0.62%)
Mar 13, 2015	8.421	8.421	8.283	8.283	7,221	+0.04(+0.52%)
Mar 12, 2015	8.429	8.437	8.197	8.240	15,608	-0.14(-1.64%)
Mar 11, 2015	8.472	8.678	8.377	8.377	59,699	-0.14(-1.61%)
Mar 10, 2015	8.515	8.515	8.515	8.515	116	+0.03(+0.30%)
Mar 09, 2015	8.506	8.549	8.463	8.489	5,599	-0.08(-0.90%)
Mar 06, 2015	8.429	8.601	8.429	8.566	8,465	+0.01(+0.10%)
Mar 05, 2015	8.730	8.730	8.558	8.558	896	-0.12(-1.39%)
Mar 04, 2015	8.712	8.712	8.678	8.678	377	+0.04(+0.50%)
Mar 03, 2015	8.532	8.764	8.463	8.635	4,856	+0.21(+2.45%)

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.