Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2015	4.482	4.494	4.482	4.488	21,602	+0.02(+0.39%)
Jul 30, 2015	4.401	4.470	4.401	4.470	30,031	+0.04(+1.00%)
Jul 29, 2015	4.370	4.451	4.370	4.426	49,204	+0.03(+0.70%)
Jul 28, 2015	4.407	4.407	4.389	4.395	74,712	-0.04(-0.90%)
Jul 27, 2015	4.457	4.461	4.420	4.435	24,759	-0.02(-0.49%)
Jul 24, 2015	4.463	4.464	4.451	4.457	26,072	+0.00(+0.00%)
Jul 23, 2015	4.469	4.474	4.457	4.457	16,193	-0.04(-0.83%)
Jul 22, 2015	4.513	4.513	4.475	4.494	51,420	+0.01(+0.28%)
Jul 21, 2015	4.482	4.488	4.482	4.482	23,485	-0.01(-0.14%)
Jul 20, 2015	4.494	4.494	4.482	4.488	55,210	-0.01(-0.14%)
Jul 17, 2015	4.494	4.506	4.494	4.494	22,895	-0.01(-0.27%)
Jul 16, 2015	4.513	4.513	4.506	4.506	21,259	+0.01(+0.14%)
Jul 15, 2015	4.506	4.512	4.500	4.500	1,407	-0.02(-0.46%)
Jul 14, 2015	4.513	4.521	4.513	4.521	6,988	+0.02(+0.47%)
Jul 13, 2015	4.488	4.508	4.488	4.500	8,090	-0.01(-0.27%)
Jul 10, 2015	4.513	4.513	4.494	4.513	7,666	+0.00(+0.00%)
Jul 09, 2015	4.482	4.531	4.482	4.513	26,944	+0.04(+0.96%)
Jul 08, 2015	4.471	4.500	4.470	4.470	9,393	-0.01(-0.27%)
Jul 07, 2015	4.439	4.488	4.439	4.482	21,249	+0.04(+0.97%)
Jul 06, 2015	4.445	4.445	4.426	4.439	27,757	+0.04(+0.84%)
Jul 02, 2015	4.396	4.402	4.402	4.402	34,483	+0.01(+0.28%)
Jul 01, 2015	4.482	4.482	4.377	4.390	96,888	-0.04(-0.94%)
Jun 30, 2015	4.433	4.451	4.365	4.431	38,917	-0.01(-0.12%)
Jun 29, 2015	4.426	4.451	4.426	4.437	17,096	-0.01(-0.19%)
Jun 26, 2015	4.457	4.470	4.439	4.445	18,912	+0.01(+0.28%)
Jun 25, 2015	4.537	4.537	4.433	4.433	17,344	-0.09(-1.90%)
Jun 24, 2015	4.519	4.519	4.519	4.519	162	+0.01(+0.14%)
Jun 23, 2015	4.506	4.537	4.494	4.513	7,288	-0.03(-0.68%)
Jun 22, 2015	4.531	4.543	4.525	4.543	46,837	+0.02(+0.39%)
Jun 19, 2015	4.525	4.527	4.519	4.526	9,879	-0.01(-0.11%)
Jun 18, 2015	4.500	4.543	4.500	4.531	7,581	+0.03(+0.68%)
Jun 17, 2015	4.500	4.549	4.500	4.500	36,892	-0.01(-0.27%)
Jun 16, 2015	4.500	4.515	4.500	4.513	4,910	+0.00(+0.00%)
Jun 15, 2015	4.470	4.549	4.470	4.513	37,920	-0.00(-0.06%)
Jun 12, 2015	4.525	4.537	4.513	4.515	18,471	-0.00(-0.08%)
Jun 11, 2015	4.529	4.531	4.513	4.519	11,633	-0.03(-0.68%)
Jun 10, 2015	4.568	4.568	4.549	4.549	32,650	-0.01(-0.27%)
Jun 09, 2015	4.574	4.574	4.549	4.562	10,704	-0.01(-0.14%)
Jun 08, 2015	4.513	4.586	4.513	4.568	25,045	-0.01(-0.27%)
Jun 05, 2015	4.537	4.599	4.537	4.580	20,764	+0.01(+0.27%)
Jun 04, 2015	4.586	4.605	4.568	4.568	20,216	-0.01(-0.12%)
Jun 03, 2015	4.580	4.599	4.568	4.573	14,687	+0.01(+0.12%)
Jun 02, 2015	4.582	4.598	4.556	4.568	49,247	-0.02(-0.54%)
Jun 01, 2015	4.586	4.592	4.585	4.592	26,940	+0.02(+0.40%)
May 29, 2015	4.557	4.574	4.557	4.574	24,801	-0.01(-0.13%)
May 28, 2015	4.550	4.580	4.550	4.580	31,161	-0.00(-0.07%)
May 27, 2015	4.586	4.586	4.562	4.583	51,036	+0.03(+0.75%)
May 26, 2015	4.549	4.562	4.543	4.549	58,387	-0.01(-0.27%)
May 22, 2015	4.574	4.562	4.562	4.562	32,206	-0.01(-0.19%)
May 21, 2015	4.570	4.570	4.570	4.570	2,835	+0.00(+0.05%)
May 20, 2015	4.568	4.574	4.556	4.568	13,430	+0.02(+0.41%)
May 19, 2015	4.568	4.580	4.543	4.549	41,981	-0.04(-0.80%)
May 18, 2015	4.580	4.592	4.580	4.586	16,981	-0.01(-0.26%)
May 15, 2015	4.605	4.607	4.599	4.599	5,003	-0.00(-0.05%)
May 14, 2015	4.611	4.611	4.601	4.601	2,651	+0.01(+0.18%)
May 13, 2015	4.562	4.592	4.562	4.592	8,101	-0.02(-0.40%)
May 12, 2015	4.623	4.623	4.611	4.611	7,267	+0.00(+0.00%)
May 11, 2015	4.636	4.636	4.611	4.611	27,694	-0.01(-0.13%)
May 08, 2015	4.642	4.642	4.599	4.617	48,611	+0.02(+0.40%)
May 07, 2015	4.605	4.629	4.592	4.599	35,127	-0.02(-0.40%)
May 06, 2015	4.628	4.629	4.615	4.617	10,174	-0.02(-0.40%)
May 05, 2015	4.636	4.636	4.614	4.636	178,617	+0.01(+0.13%)
May 04, 2015	4.642	4.654	4.629	4.629	13,661	+0.00(+0.00%)

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.