Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	6.957	6.957	6.837	6.862	5,047,813	-1.05(-13.29%)
Apr 29, 2015	7.923	8.009	7.837	7.914	2,543,361	-0.17(-2.13%)
Apr 28, 2015	8.078	8.104	8.000	8.087	2,165,147	-0.18(-2.19%)
Apr 27, 2015	8.250	8.302	8.225	8.268	887,971	+0.13(+1.59%)
Apr 24, 2015	8.181	8.198	8.087	8.138	1,240,038	-0.18(-2.18%)
Apr 23, 2015	8.246	8.345	8.181	8.319	1,373,774	-0.25(-2.92%)
Apr 22, 2015	8.518	8.604	8.483	8.569	3,279,720	+0.25(+3.01%)
Apr 21, 2015	8.242	8.345	8.212	8.319	1,383,653	+0.38(+4.78%)
Apr 20, 2015	7.880	8.000	7.880	7.940	540,467	+0.02(+0.22%)
Apr 17, 2015	7.975	7.975	7.871	7.923	749,174	-0.26(-3.16%)
Apr 16, 2015	8.173	8.190	8.108	8.181	732,251	+0.05(+0.64%)
Apr 15, 2015	8.121	8.138	8.035	8.130	741,633	+0.02(+0.21%)
Apr 14, 2015	8.164	8.173	8.087	8.112	574,319	-0.10(-1.26%)
Apr 13, 2015	8.216	8.250	8.156	8.216	944,903	+0.08(+0.95%)
Apr 10, 2015	8.026	8.143	8.018	8.138	820,367	+0.18(+2.28%)
Apr 09, 2015	7.957	7.975	7.914	7.957	733,308	+0.03(+0.44%)
Apr 08, 2015	7.897	7.957	7.880	7.923	750,350	-0.04(-0.54%)
Apr 07, 2015	8.052	8.087	7.966	7.966	951,312	-0.14(-1.70%)
Apr 06, 2015	8.043	8.112	8.018	8.104	601,796	+0.07(+0.86%)
Apr 02, 2015	8.078	8.035	8.035	8.035	785,166	+0.07(+0.87%)
Apr 01, 2015	8.009	8.009	7.888	7.966	1,086,080	-0.03(-0.32%)
Mar 31, 2015	8.000	8.052	7.975	7.992	961,700	-0.14(-1.70%)
Mar 30, 2015	8.095	8.156	8.092	8.130	1,427,802	+0.08(+0.96%)
Mar 27, 2015	7.888	8.052	7.880	8.052	1,941,394	+0.26(+3.32%)
Mar 26, 2015	7.811	7.819	7.673	7.793	3,689,518	-0.30(-3.73%)
Mar 25, 2015	8.362	8.380	8.078	8.095	1,374,042	-0.34(-3.99%)
Mar 24, 2015	8.483	8.492	8.414	8.431	770,240	-0.03(-0.41%)
Mar 23, 2015	8.569	8.578	8.440	8.466	929,638	-0.02(-0.20%)
Mar 20, 2015	8.492	8.509	8.432	8.483	1,406,306	+0.31(+3.76%)
Mar 19, 2015	8.150	8.193	8.091	8.176	1,740,154	-0.21(-2.54%)
Mar 18, 2015	8.312	8.440	8.219	8.389	2,170,426	+0.01(+0.10%)
Mar 17, 2015	8.270	8.381	8.227	8.381	2,876,765	+0.11(+1.34%)
Mar 16, 2015	8.099	8.304	8.082	8.270	2,449,483	+0.41(+5.21%)
Mar 13, 2015	7.860	7.894	7.830	7.860	4,072,854	+0.04(+0.55%)
Mar 12, 2015	7.954	7.971	7.724	7.817	2,229,350	-0.23(-2.86%)
Mar 11, 2015	7.933	8.074	7.903	8.048	4,579,198	+0.17(+2.17%)
Mar 10, 2015	7.877	7.946	7.835	7.877	1,404,703	-0.01(-0.11%)
Mar 09, 2015	7.852	7.891	7.809	7.886	2,503,774	+0.05(+0.65%)
Mar 06, 2015	7.937	7.937	7.809	7.835	1,704,303	-0.11(-1.40%)
Mar 05, 2015	7.903	7.978	7.886	7.946	865,759	+0.03(+0.43%)
Mar 04, 2015	7.843	7.954	7.775	7.911	3,928,158	-0.09(-1.07%)
Mar 03, 2015	7.877	8.031	7.852	7.997	9,037,988	+0.17(+2.18%)
Mar 02, 2015	7.749	7.852	7.732	7.826	2,264,279	+0.24(+3.15%)
Feb 27, 2015	7.553	7.630	7.485	7.587	1,048,783	-0.02(-0.22%)
Feb 26, 2015	7.613	7.638	7.570	7.604	1,622,706	-0.06(-0.78%)
Feb 25, 2015	7.621	7.681	7.604	7.664	1,616,465	+0.00(+0.00%)
Feb 24, 2015	7.561	7.664	7.536	7.664	1,264,835	+0.08(+1.01%)
Feb 23, 2015	7.596	7.604	7.527	7.587	1,501,189	-0.03(-0.34%)
Feb 20, 2015	7.451	7.630	7.442	7.613	863,286	+0.19(+2.53%)
Feb 19, 2015	7.451	7.485	7.408	7.425	1,399,764	-0.09(-1.25%)
Feb 18, 2015	7.561	7.596	7.519	7.519	1,600,821	-0.04(-0.56%)
Feb 17, 2015	7.476	7.570	7.408	7.561	1,493,713	-0.04(-0.56%)
Feb 13, 2015	7.647	7.604	7.604	7.604	1,850,048	-0.18(-2.30%)
Feb 12, 2015	7.596	7.783	7.561	7.783	5,118,742	+0.28(+3.75%)
Feb 11, 2015	7.468	7.527	7.429	7.502	764,401	+0.00(+0.00%)
Feb 10, 2015	7.433	7.510	7.391	7.502	994,252	+0.26(+3.53%)
Feb 09, 2015	7.263	7.272	7.160	7.246	882,479	-0.05(-0.70%)
Feb 06, 2015	7.399	7.416	7.288	7.297	1,157,921	-0.12(-1.61%)
Feb 05, 2015	7.399	7.433	7.314	7.416	1,329,104	+0.01(+0.12%)
Feb 04, 2015	7.408	7.476	7.374	7.408	1,977,762	+0.09(+1.17%)
Feb 03, 2015	7.229	7.340	7.201	7.322	6,310,685	+0.14(+1.90%)
Feb 02, 2015	7.126	7.229	7.032	7.186	1,921,992	+0.10(+1.45%)
Jan 30, 2015	7.109	7.186	7.066	7.084	5,030,898	-0.12(-1.66%)
Jan 29, 2015	7.109	7.233	7.084	7.203	13,910,246	+0.38(+5.63%)
Jan 28, 2015	6.947	6.973	6.802	6.819	7,041,154	-0.30(-4.20%)
Jan 27, 2015	7.194	7.229	7.109	7.118	2,754,097	-0.15(-2.11%)
Jan 26, 2015	7.186	7.314	7.160	7.271	2,078,884	+0.28(+4.03%)
Jan 23, 2015	6.913	7.062	6.895	6.990	4,928,745	+0.05(+0.74%)
Jan 22, 2015	6.819	6.956	6.793	6.938	6,420,030	+0.08(+1.12%)
Jan 21, 2015	6.742	6.870	6.725	6.862	1,166,153	+0.11(+1.64%)
Jan 20, 2015	6.725	6.776	6.674	6.751	3,434,042	+0.09(+1.41%)
Jan 16, 2015	6.537	6.665	6.478	6.657	1,634,353	+0.10(+1.56%)
Jan 15, 2015	6.580	6.606	6.501	6.554	1,953,943	-0.02(-0.26%)
Jan 14, 2015	6.512	6.606	6.495	6.571	5,360,618	+0.13(+1.99%)
Jan 13, 2015	6.443	6.597	6.401	6.443	2,332,735	-0.09(-1.31%)
Jan 12, 2015	6.503	6.589	6.426	6.529	1,591,657	+0.00(+0.00%)
Jan 09, 2015	6.554	6.563	6.401	6.529	2,434,578	+0.02(+0.26%)
Jan 08, 2015	6.367	6.554	6.358	6.512	2,281,406	+0.16(+2.55%)
Jan 07, 2015	6.273	6.384	6.247	6.350	1,612,364	+0.15(+2.34%)
Jan 06, 2015	6.298	6.307	6.140	6.204	1,249,265	-0.09(-1.36%)
Jan 05, 2015	6.332	6.350	6.204	6.290	1,645,844	-0.15(-2.38%)
Jan 02, 2015	6.392	6.461	6.358	6.443	995,396	+0.07(+1.07%)
Dec 31, 2014	6.426	6.375	6.375	6.375	462,131	-0.06(-0.93%)
Dec 30, 2014	6.443	6.469	6.426	6.435	778,857	-0.04(-0.66%)
Dec 29, 2014	6.452	6.520	6.443	6.478	973,336	-0.06(-0.91%)
Dec 26, 2014	6.537	6.580	6.520	6.537	435,197	-0.03(-0.39%)
Dec 24, 2014	6.478	6.563	6.563	6.563	468,341	+0.08(+1.18%)
Dec 23, 2014	6.478	6.503	6.443	6.486	984,712	-0.08(-1.17%)
Dec 22, 2014	6.495	6.563	6.469	6.563	1,164,775	+0.07(+1.05%)
Dec 19, 2014	6.418	6.512	6.418	6.495	1,563,351	-0.07(-1.04%)
Dec 18, 2014	6.375	6.606	6.358	6.563	1,769,661	+0.22(+3.50%)
Dec 17, 2014	6.230	6.367	6.222	6.341	1,516,856	+0.15(+2.34%)
Dec 16, 2014	6.076	6.358	6.059	6.196	2,081,557	+0.15(+2.54%)
Dec 15, 2014	6.213	6.230	5.991	6.042	1,413,416	-0.14(-2.21%)
Dec 12, 2014	6.271	6.288	6.145	6.179	1,804,657	-0.13(-2.00%)
Dec 11, 2014	6.263	6.339	6.263	6.305	1,133,873	+0.07(+1.08%)
Dec 10, 2014	6.415	6.429	6.196	6.238	2,306,931	-0.20(-3.14%)
Dec 09, 2014	6.364	6.490	6.347	6.440	2,344,842	-0.06(-0.91%)
Dec 08, 2014	6.499	6.541	6.465	6.499	1,391,161	+0.01(+0.13%)
Dec 05, 2014	6.431	6.524	6.406	6.490	996,300	+0.12(+1.85%)
Dec 04, 2014	6.356	6.398	6.330	6.372	525,623	-0.02(-0.26%)
Dec 03, 2014	6.280	6.389	6.280	6.389	453,153	+0.11(+1.74%)
Dec 02, 2014	6.297	6.314	6.255	6.280	347,021	-0.01(-0.13%)
Dec 01, 2014	6.322	6.330	6.271	6.288	583,909	-0.01(-0.13%)
Nov 28, 2014	6.339	6.364	6.297	6.297	403,442	-0.04(-0.66%)
Nov 26, 2014	6.271	6.339	6.339	6.339	553,925	+0.04(+0.67%)
Nov 25, 2014	6.229	6.305	6.213	6.297	685,487	+0.11(+1.77%)
Nov 24, 2014	6.179	6.187	6.145	6.187	659,262	+0.04(+0.68%)
Nov 21, 2014	6.128	6.162	6.095	6.145	1,350,292	+0.09(+1.53%)
Nov 20, 2014	6.170	6.229	5.969	6.053	1,406,816	-0.18(-2.84%)
Nov 19, 2014	6.213	6.246	6.187	6.229	736,467	+0.08(+1.23%)
Nov 18, 2014	6.069	6.170	6.044	6.154	1,049,120	+0.16(+2.67%)
Nov 17, 2014	6.002	6.006	5.952	5.994	724,056	+0.08(+1.42%)
Nov 14, 2014	5.825	5.926	5.817	5.910	1,003,373	+0.18(+3.08%)
Nov 13, 2014	5.682	5.762	5.674	5.733	1,064,481	-0.06(-1.02%)
Nov 12, 2014	5.792	5.808	5.758	5.792	326,098	-0.03(-0.58%)
Nov 11, 2014	5.783	5.825	5.775	5.825	281,306	+0.03(+0.58%)
Nov 10, 2014	5.792	5.826	5.783	5.792	446,244	+0.03(+0.58%)
Nov 07, 2014	5.750	5.766	5.699	5.758	626,820	-0.06(-1.01%)
Nov 06, 2014	5.834	5.884	5.800	5.817	753,664	+0.04(+0.73%)
Nov 05, 2014	5.766	5.800	5.724	5.775	950,068	+0.08(+1.33%)
Nov 04, 2014	5.741	5.750	5.644	5.699	857,465	-0.02(-0.29%)
Nov 03, 2014	5.724	5.750	5.699	5.716	618,460	+0.06(+1.04%)
Oct 31, 2014	5.552	5.665	5.522	5.657	1,217,711	+0.25(+4.67%)
Oct 30, 2014	5.287	5.430	5.278	5.404	2,031,030	+0.04(+0.78%)
Oct 29, 2014	5.480	5.522	5.329	5.362	5,278,262	-0.72(-11.77%)
Oct 28, 2014	5.952	6.112	5.935	6.078	2,212,011	+0.23(+3.88%)
Oct 27, 2014	5.808	5.867	5.918	5.851	1,067,029	-0.07(-1.14%)
Oct 24, 2014	5.859	5.935	5.842	5.918	512,158	+0.05(+0.86%)
Oct 23, 2014	5.859	5.935	5.834	5.867	1,549,625	+0.07(+1.16%)
Oct 22, 2014	5.851	5.901	5.792	5.800	2,143,319	-0.03(-0.58%)
Oct 21, 2014	5.699	5.867	5.699	5.834	2,093,289	+0.14(+2.51%)
Oct 20, 2014	5.632	5.716	5.615	5.691	537,090	+0.03(+0.45%)
Oct 17, 2014	5.649	5.707	5.632	5.665	1,117,547	+0.06(+1.05%)
Oct 16, 2014	5.480	5.632	5.472	5.606	2,389,245	-0.07(-1.19%)
Oct 15, 2014	5.649	5.699	5.514	5.674	1,533,944	-0.06(-1.03%)
Oct 14, 2014	5.733	5.851	5.716	5.733	1,318,982	+0.11(+1.95%)
Oct 13, 2014	5.674	5.707	5.590	5.623	1,735,121	-0.24(-4.02%)
Oct 10, 2014	6.053	6.069	5.834	5.859	3,296,924	-0.36(-5.82%)
Oct 09, 2014	6.415	6.423	6.204	6.221	766,996	-0.20(-3.15%)
Oct 08, 2014	6.297	6.423	6.263	6.423	809,026	+0.08(+1.33%)
Oct 07, 2014	6.423	6.432	6.330	6.339	988,012	-0.16(-2.46%)
Oct 06, 2014	6.524	6.558	6.457	6.499	818,879	+0.06(+0.91%)
Oct 03, 2014	6.457	6.474	6.440	6.440	459,859	+0.01(+0.13%)
Oct 02, 2014	6.440	6.448	6.339	6.431	801,886	+0.05(+0.79%)
Oct 01, 2014	6.465	6.474	6.381	6.381	953,652	-0.09(-1.43%)
Sep 30, 2014	6.465	6.516	6.442	6.474	899,025	+0.02(+0.26%)
Sep 29, 2014	6.406	6.465	6.389	6.457	1,774,896	+0.03(+0.52%)
Sep 26, 2014	6.389	6.423	6.356	6.423	616,640	+0.08(+1.33%)
Sep 25, 2014	6.372	6.372	6.280	6.339	1,226,504	-0.07(-1.05%)
Sep 24, 2014	6.347	6.423	6.339	6.406	721,877	+0.05(+0.79%)
Sep 23, 2014	6.381	6.440	6.347	6.356	1,104,499	+0.00(+0.00%)
Sep 22, 2014	6.415	6.415	6.314	6.356	1,565,664	-0.22(-3.33%)
Sep 19, 2014	6.591	6.633	6.516	6.575	3,362,395	-0.32(-4.58%)
Sep 18, 2014	6.857	6.932	6.849	6.890	2,006,293	+0.20(+2.98%)
Sep 17, 2014	6.649	6.749	6.649	6.691	569,548	+0.04(+0.63%)
Sep 16, 2014	6.583	6.658	6.566	6.649	1,273,885	-0.01(-0.12%)
Sep 15, 2014	6.691	6.691	6.616	6.658	1,100,252	-0.12(-1.72%)
Sep 12, 2014	6.816	6.841	6.766	6.774	1,801,776	+0.07(+1.12%)
Sep 11, 2014	6.691	6.708	6.649	6.699	573,576	-0.04(-0.62%)
Sep 10, 2014	6.699	6.749	6.666	6.741	722,300	-0.05(-0.73%)
Sep 09, 2014	6.799	6.832	6.774	6.791	740,689	-0.22(-3.20%)
Sep 08, 2014	7.048	7.073	6.998	7.015	442,849	-0.03(-0.47%)
Sep 05, 2014	7.073	7.090	7.007	7.048	386,589	+0.04(+0.59%)
Sep 04, 2014	7.023	7.069	6.990	7.007	326,338	-0.04(-0.59%)
Sep 03, 2014	7.090	7.106	7.023	7.048	829,275	+0.03(+0.47%)
Sep 02, 2014	7.015	7.073	6.990	7.015	745,779	+0.03(+0.48%)
Aug 29, 2014	6.949	6.982	6.982	6.982	638,740	+0.15(+2.19%)
Aug 28, 2014	6.816	6.874	6.816	6.832	821,708	-0.06(-0.84%)
Aug 27, 2014	6.907	6.932	6.882	6.890	488,154	-0.09(-1.31%)
Aug 26, 2014	6.982	6.998	6.973	6.982	499,119	+0.09(+1.33%)
Aug 25, 2014	6.899	6.924	6.878	6.890	353,395	+0.00(+0.00%)
Aug 22, 2014	6.857	6.924	6.824	6.890	961,515	-0.02(-0.24%)
Aug 21, 2014	6.832	6.924	6.824	6.907	1,342,361	+0.13(+1.96%)
Aug 20, 2014	6.757	6.791	6.741	6.774	1,110,399	+0.00(+0.00%)
Aug 19, 2014	6.774	6.807	6.774	6.774	222,029	+0.06(+0.87%)
Aug 18, 2014	6.708	6.716	6.674	6.716	342,530	+0.02(+0.25%)
Aug 15, 2014	6.708	6.741	6.641	6.699	578,273	+0.06(+0.88%)
Aug 14, 2014	6.658	6.673	6.624	6.641	411,971	+0.08(+1.27%)
Aug 13, 2014	6.525	6.583	6.508	6.558	592,329	+0.05(+0.77%)
Aug 12, 2014	6.483	6.533	6.458	6.508	399,796	-0.01(-0.13%)
Aug 11, 2014	6.491	6.566	6.491	6.516	605,287	+0.03(+0.51%)
Aug 08, 2014	6.466	6.483	6.425	6.483	745,986	+0.03(+0.52%)
Aug 07, 2014	6.575	6.616	6.433	6.450	790,264	+0.02(+0.26%)
Aug 06, 2014	6.450	6.491	6.408	6.433	1,508,457	-0.08(-1.28%)
Aug 05, 2014	6.558	6.583	6.483	6.516	477,746	-0.11(-1.63%)
Aug 04, 2014	6.641	6.666	6.541	6.624	981,922	-0.06(-0.87%)
Aug 01, 2014	6.774	6.786	6.633	6.683	1,292,141	-0.17(-2.43%)
Jul 31, 2014	6.882	6.924	6.836	6.849	849,598	-0.21(-2.94%)
Jul 30, 2014	7.023	7.082	6.998	7.057	817,385	+0.12(+1.80%)
Jul 29, 2014	6.965	7.007	6.915	6.932	1,543,420	-0.21(-2.91%)
Jul 28, 2014	7.082	7.156	7.032	7.140	1,452,411	+0.02(+0.23%)
Jul 25, 2014	7.156	7.181	7.107	7.123	1,471,430	-0.11(-1.49%)
Jul 24, 2014	7.273	7.289	7.223	7.231	1,070,063	-0.01(-0.11%)
Jul 23, 2014	7.406	7.431	7.239	7.239	2,220,905	-0.53(-6.84%)
Jul 22, 2014	7.746	7.821	7.746	7.771	947,628	+0.19(+2.52%)
Jul 21, 2014	7.580	7.597	7.514	7.580	854,726	+0.01(+0.11%)
Jul 18, 2014	7.422	7.597	7.422	7.572	1,272,604	+0.16(+2.13%)
Jul 17, 2014	7.522	7.580	7.397	7.414	676,958	-0.19(-2.51%)
Jul 16, 2014	7.605	7.659	7.559	7.605	766,595	+0.32(+4.33%)
Jul 15, 2014	7.323	7.356	7.248	7.289	386,987	-0.06(-0.79%)
Jul 14, 2014	7.372	7.389	7.331	7.348	368,632	+0.05(+0.68%)
Jul 11, 2014	7.273	7.314	7.231	7.298	667,510	+0.00(+0.00%)
Jul 10, 2014	7.281	7.323	7.233	7.298	1,261,134	-0.19(-2.55%)
Jul 09, 2014	7.464	7.522	7.447	7.489	681,593	+0.15(+2.04%)
Jul 08, 2014	7.381	7.381	7.281	7.339	937,673	-0.19(-2.54%)
Jul 07, 2014	7.564	7.593	7.505	7.530	743,971	-0.23(-3.00%)
Jul 03, 2014	7.722	7.763	7.763	7.763	390,535	+0.06(+0.76%)
Jul 02, 2014	7.705	7.746	7.688	7.705	698,878	-0.02(-0.32%)
Jul 01, 2014	7.630	7.763	7.629	7.730	1,202,715	+0.34(+4.61%)
Jun 30, 2014	7.381	7.456	7.372	7.389	792,615	-0.09(-1.22%)
Jun 27, 2014	7.381	7.489	7.372	7.481	876,835	-0.02(-0.22%)
Jun 26, 2014	7.580	7.597	7.456	7.497	797,827	-0.15(-1.96%)
Jun 25, 2014	7.597	7.679	7.597	7.647	683,779	+0.02(+0.33%)
Jun 24, 2014	7.647	7.738	7.613	7.622	562,919	-0.05(-0.65%)
Jun 23, 2014	7.738	7.755	7.638	7.672	1,120,220	-0.01(-0.11%)
Jun 20, 2014	7.746	7.761	7.664	7.680	617,380	-0.16(-1.99%)
Jun 19, 2014	7.861	7.869	7.803	7.836	248,737	-0.02(-0.31%)
Jun 18, 2014	7.869	7.886	7.795	7.861	649,813	-0.08(-1.04%)
Jun 17, 2014	7.894	7.960	7.886	7.943	326,803	+0.11(+1.36%)
Jun 16, 2014	7.861	7.894	7.812	7.836	546,314	-0.04(-0.52%)
Jun 13, 2014	7.902	7.910	7.869	7.877	786,994	+0.01(+0.10%)
Jun 12, 2014	7.877	7.942	7.844	7.869	749,345	-0.05(-0.62%)
Jun 11, 2014	7.918	7.968	7.910	7.918	639,933	-0.13(-1.63%)
Jun 10, 2014	7.968	8.075	7.968	8.050	749,488	+0.12(+1.56%)
Jun 06, 2014	7.918	7.935	7.894	7.927	606,587	-0.02(-0.31%)
Jun 05, 2014	7.902	7.960	7.869	7.951	450,555	+0.06(+0.73%)
Jun 04, 2014	7.844	7.902	7.844	7.894	524,637	-0.07(-0.93%)
Jun 03, 2014	7.894	7.976	7.886	7.968	1,207,519	+0.02(+0.21%)
Jun 02, 2014	8.058	8.066	7.918	7.951	1,403,183	-0.24(-2.91%)
May 30, 2014	8.223	8.223	8.149	8.190	660,841	+0.02(+0.20%)
May 29, 2014	8.157	8.198	8.124	8.173	1,175,207	+0.12(+1.53%)
May 28, 2014	8.091	8.108	8.034	8.050	1,078,496	+0.01(+0.10%)
May 27, 2014	8.017	8.066	7.981	8.042	974,394	+0.33(+4.26%)
May 23, 2014	7.647	7.713	7.713	7.713	379,681	+0.08(+1.08%)
May 22, 2014	7.639	7.656	7.606	7.631	508,313	-0.14(-1.80%)
May 21, 2014	7.746	7.795	7.729	7.770	1,044,820	+0.05(+0.64%)
May 20, 2014	7.770	7.828	7.696	7.721	677,577	-0.15(-1.88%)
May 19, 2014	7.758	7.869	7.729	7.869	614,409	+0.19(+2.46%)
May 16, 2014	7.688	7.696	7.627	7.680	530,157	-0.07(-0.85%)
May 15, 2014	7.927	7.927	7.696	7.746	623,636	-0.24(-2.99%)
May 14, 2014	7.992	8.058	7.968	7.984	845,256	-0.02(-0.21%)
May 13, 2014	8.017	8.034	7.992	8.001	442,081	+0.01(+0.10%)
May 12, 2014	7.943	7.992	7.935	7.992	651,259	+0.16(+2.10%)
May 09, 2014	7.812	7.828	7.762	7.828	790,240	-0.04(-0.52%)
May 08, 2014	7.812	7.976	7.803	7.869	561,894	+0.05(+0.63%)
May 07, 2014	7.812	7.853	7.721	7.820	1,702,711	+0.02(+0.21%)
May 06, 2014	7.844	7.853	7.787	7.803	1,104,623	+0.09(+1.17%)
May 05, 2014	7.664	7.754	7.622	7.713	601,746	-0.07(-0.85%)
May 02, 2014	7.746	7.795	7.738	7.779	1,340,165	-0.01(-0.11%)

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.

Stmicroelectronics ADR (NY: STM )

Historical Prices

Sections

Services

The Kane Republican

Kane, PA (16735)

Today

Tonight

Stmicroelectronics ADR (NY: STM )

Historical Prices

Sections

Services

The Kane Republican