Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2015	8.673	8.705	8.566	8.566	504,132	-0.14(-1.60%)
Apr 29, 2015	8.737	8.770	8.662	8.705	354,276	-0.07(-0.85%)
Apr 28, 2015	8.812	8.823	8.737	8.780	227,504	-0.03(-0.36%)
Apr 27, 2015	8.834	8.850	8.780	8.812	192,548	+0.00(+0.00%)
Apr 24, 2015	8.812	8.855	8.802	8.812	58,388	+0.00(+0.00%)
Apr 23, 2015	8.802	8.812	8.780	8.812	99,532	+0.01(+0.12%)
Apr 22, 2015	8.855	8.855	8.780	8.802	93,679	-0.04(-0.48%)
Apr 21, 2015	8.866	8.877	8.812	8.845	118,126	+0.01(+0.12%)
Apr 20, 2015	8.812	8.871	8.802	8.834	133,623	+0.02(+0.24%)
Apr 17, 2015	8.823	8.877	8.802	8.812	170,023	-0.03(-0.36%)
Apr 16, 2015	8.812	8.877	8.802	8.845	129,110	+0.03(+0.36%)
Apr 15, 2015	8.780	8.845	8.759	8.812	151,016	+0.05(+0.61%)
Apr 14, 2015	8.770	8.780	8.748	8.759	128,363	+0.02(+0.25%)
Apr 13, 2015	8.716	8.802	8.716	8.737	229,922	-0.01(-0.12%)
Apr 10, 2015	8.748	8.791	8.727	8.748	141,101	+0.03(+0.37%)
Apr 09, 2015	8.770	8.823	8.695	8.716	150,109	-0.06(-0.73%)
Apr 08, 2015	8.780	8.807	8.737	8.780	149,357	+0.03(+0.37%)
Apr 07, 2015	8.855	8.855	8.748	8.748	183,571	-0.09(-0.97%)
Apr 06, 2015	8.780	8.845	8.770	8.834	171,093	+0.05(+0.61%)
Apr 02, 2015	8.812	8.780	8.780	8.780	176,602	-0.04(-0.49%)
Apr 01, 2015	8.791	8.834	8.737	8.823	292,524	+0.01(+0.12%)
Mar 31, 2015	8.750	8.812	8.740	8.812	238,851	+0.02(+0.24%)
Mar 30, 2015	8.698	8.812	8.667	8.792	254,038	+0.09(+1.08%)
Mar 27, 2015	8.740	8.766	8.677	8.698	207,510	-0.02(-0.24%)
Mar 26, 2015	8.729	8.781	8.688	8.719	150,501	+0.00(+0.00%)
Mar 25, 2015	8.833	8.844	8.708	8.719	185,828	-0.08(-0.95%)
Mar 24, 2015	8.844	8.844	8.792	8.802	119,265	-0.04(-0.47%)
Mar 23, 2015	8.802	8.844	8.802	8.844	197,765	+0.01(+0.12%)
Mar 20, 2015	8.636	8.833	8.625	8.833	461,968	+0.19(+2.17%)
Mar 19, 2015	8.656	8.729	8.636	8.646	146,375	-0.05(-0.60%)
Mar 18, 2015	8.584	8.740	8.552	8.698	350,810	+0.12(+1.46%)
Mar 17, 2015	8.531	8.615	8.531	8.573	106,937	+0.01(+0.12%)
Mar 16, 2015	8.531	8.615	8.531	8.563	127,383	+0.05(+0.61%)
Mar 13, 2015	8.552	8.604	8.490	8.511	124,516	-0.03(-0.37%)
Mar 12, 2015	8.531	8.584	8.500	8.542	164,330	+0.06(+0.74%)
Mar 11, 2015	8.448	8.511	8.407	8.479	215,245	+0.02(+0.25%)
Mar 10, 2015	8.479	8.521	8.438	8.459	259,424	-0.02(-0.25%)
Mar 09, 2015	8.531	8.584	8.469	8.479	245,155	-0.01(-0.12%)
Mar 06, 2015	8.636	8.667	8.479	8.490	368,946	-0.20(-2.28%)
Mar 05, 2015	8.740	8.740	8.656	8.688	115,449	-0.04(-0.48%)
Mar 04, 2015	8.677	8.740	8.636	8.729	337,951	+0.05(+0.60%)
Mar 03, 2015	8.656	8.698	8.636	8.677	122,511	-0.02(-0.24%)
Mar 02, 2015	8.688	8.708	8.646	8.698	211,800	+0.02(+0.24%)
Feb 27, 2015	8.646	8.719	8.636	8.677	120,754	+0.00(+0.00%)
Feb 26, 2015	8.615	8.740	8.584	8.677	210,592	+0.05(+0.60%)
Feb 25, 2015	8.615	8.688	8.615	8.625	163,221	+0.01(+0.12%)
Feb 24, 2015	8.584	8.636	8.542	8.615	175,522	-0.01(-0.12%)
Feb 23, 2015	8.625	8.636	8.563	8.625	200,984	+0.00(+0.00%)
Feb 20, 2015	8.636	8.656	8.584	8.625	221,951	-0.01(-0.12%)
Feb 19, 2015	8.708	8.748	8.636	8.636	189,734	-0.07(-0.84%)
Feb 18, 2015	8.625	8.771	8.552	8.708	280,089	+0.04(+0.48%)
Feb 17, 2015	8.646	8.740	8.646	8.667	156,536	-0.01(-0.12%)
Feb 13, 2015	8.688	8.677	8.677	8.677	194,631	+0.01(+0.12%)
Feb 12, 2015	8.625	8.688	8.584	8.667	285,977	+0.08(+0.97%)
Feb 11, 2015	8.490	8.594	8.396	8.584	364,585	+0.07(+0.86%)
Feb 10, 2015	8.584	8.594	8.459	8.511	336,366	-0.07(-0.85%)
Feb 09, 2015	8.604	8.646	8.584	8.584	191,485	-0.01(-0.12%)
Feb 06, 2015	8.740	8.740	8.584	8.594	325,346	-0.17(-1.90%)
Feb 05, 2015	8.667	8.763	8.636	8.760	195,835	+0.09(+1.08%)
Feb 04, 2015	8.708	8.729	8.636	8.667	168,511	-0.06(-0.72%)
Feb 03, 2015	8.625	8.771	8.594	8.729	208,536	+0.10(+1.21%)
Feb 02, 2015	8.740	8.740	8.584	8.625	226,530	-0.08(-0.96%)
Jan 30, 2015	8.740	8.781	8.677	8.708	278,886	-0.03(-0.36%)
Jan 29, 2015	8.667	8.760	8.604	8.740	263,048	+0.02(+0.24%)
Jan 28, 2015	8.812	8.823	8.719	8.719	267,897	-0.05(-0.59%)
Jan 27, 2015	8.792	8.833	8.771	8.771	153,714	-0.04(-0.47%)
Jan 26, 2015	8.740	8.823	8.708	8.812	92,986	+0.06(+0.71%)
Jan 23, 2015	8.823	8.833	8.719	8.750	199,712	-0.06(-0.71%)
Jan 22, 2015	8.740	8.812	8.688	8.812	305,053	+0.09(+1.07%)
Jan 21, 2015	8.771	8.792	8.719	8.719	194,370	-0.05(-0.59%)
Jan 20, 2015	8.864	8.864	8.750	8.771	307,283	-0.07(-0.82%)
Jan 16, 2015	8.760	8.844	8.760	8.844	197,596	+0.05(+0.59%)
Jan 15, 2015	8.729	8.812	8.688	8.792	256,894	+0.06(+0.72%)
Jan 14, 2015	8.688	8.760	8.688	8.729	145,376	-0.02(-0.24%)
Jan 13, 2015	8.823	8.844	8.698	8.750	178,194	-0.06(-0.71%)
Jan 12, 2015	8.771	8.812	8.698	8.812	141,449	+0.03(+0.36%)
Jan 09, 2015	8.833	8.844	8.760	8.781	111,498	-0.06(-0.71%)
Jan 08, 2015	8.896	8.906	8.802	8.844	177,663	-0.04(-0.47%)
Jan 07, 2015	8.792	8.885	8.760	8.885	241,758	+0.12(+1.43%)
Jan 06, 2015	8.792	8.854	8.750	8.760	229,563	-0.01(-0.12%)
Jan 05, 2015	8.667	8.802	8.667	8.771	216,243	+0.04(+0.48%)
Jan 02, 2015	8.604	8.740	8.568	8.729	199,211	+0.15(+1.70%)
Dec 31, 2014	8.760	8.584	8.584	8.584	360,525	-0.16(-1.79%)
Dec 30, 2014	8.781	8.802	8.719	8.740	222,154	-0.03(-0.36%)
Dec 29, 2014	8.688	8.802	8.677	8.771	313,531	+0.14(+1.57%)
Dec 26, 2014	8.646	8.676	8.585	8.636	283,991	+0.02(+0.23%)
Dec 24, 2014	8.636	8.615	8.615	8.615	260,295	-0.03(-0.35%)
Dec 23, 2014	8.686	8.696	8.620	8.646	253,788	-0.02(-0.23%)
Dec 22, 2014	8.636	8.681	8.595	8.666	346,131	+0.05(+0.59%)
Dec 19, 2014	8.524	8.726	8.524	8.615	906,790	+0.08(+0.95%)
Dec 18, 2014	8.585	8.585	8.504	8.535	473,155	+0.01(+0.12%)
Dec 17, 2014	8.413	8.535	8.403	8.524	379,683	+0.10(+1.20%)
Dec 16, 2014	8.423	8.494	8.403	8.423	271,915	+0.01(+0.12%)
Dec 15, 2014	8.555	8.555	8.393	8.413	285,010	-0.10(-1.19%)
Dec 12, 2014	8.545	8.585	8.514	8.514	180,277	-0.08(-0.94%)
Dec 11, 2014	8.535	8.656	8.454	8.595	276,287	+0.09(+1.07%)
Dec 10, 2014	8.585	8.608	8.504	8.504	208,371	-0.08(-0.94%)
Dec 09, 2014	8.383	8.595	8.383	8.585	282,010	+0.16(+1.92%)
Dec 08, 2014	8.585	8.595	8.393	8.423	305,793	-0.15(-1.77%)
Dec 05, 2014	8.625	8.637	8.555	8.575	231,663	-0.08(-0.93%)
Dec 04, 2014	8.676	8.716	8.656	8.656	216,472	-0.04(-0.46%)
Dec 03, 2014	8.686	8.737	8.656	8.696	132,703	+0.02(+0.23%)
Dec 02, 2014	8.595	8.706	8.575	8.676	186,996	+0.10(+1.18%)
Dec 01, 2014	8.706	8.716	8.565	8.575	166,530	-0.11(-1.28%)
Nov 28, 2014	8.716	8.757	8.676	8.686	134,576	-0.01(-0.12%)
Nov 26, 2014	8.625	8.696	8.696	8.696	181,979	+0.09(+1.06%)
Nov 25, 2014	8.585	8.615	8.565	8.605	143,095	+0.04(+0.47%)
Nov 24, 2014	8.535	8.575	8.535	8.565	170,902	+0.02(+0.24%)
Nov 21, 2014	8.615	8.646	8.524	8.545	211,936	-0.02(-0.24%)
Nov 20, 2014	8.545	8.585	8.524	8.565	109,866	+0.03(+0.36%)
Nov 19, 2014	8.585	8.585	8.524	8.535	113,761	-0.06(-0.71%)
Nov 18, 2014	8.575	8.636	8.555	8.595	188,060	+0.05(+0.59%)
Nov 17, 2014	8.555	8.605	8.514	8.545	178,973	-0.01(-0.12%)
Nov 14, 2014	8.524	8.575	8.524	8.555	182,920	+0.02(+0.24%)
Nov 13, 2014	8.585	8.636	8.535	8.535	115,825	-0.05(-0.59%)
Nov 12, 2014	8.545	8.595	8.514	8.585	227,887	+0.03(+0.35%)
Nov 11, 2014	8.555	8.585	8.524	8.555	171,280	-0.03(-0.35%)
Nov 10, 2014	8.545	8.585	8.524	8.585	128,155	+0.03(+0.35%)
Nov 07, 2014	8.535	8.575	8.494	8.555	201,748	+0.03(+0.36%)
Nov 06, 2014	8.565	8.575	8.494	8.524	177,314	-0.03(-0.35%)
Nov 05, 2014	8.535	8.585	8.504	8.555	311,917	+0.03(+0.36%)
Nov 04, 2014	8.464	8.524	8.464	8.524	222,057	+0.05(+0.60%)
Nov 03, 2014	8.494	8.535	8.444	8.474	292,900	-0.03(-0.36%)
Oct 31, 2014	8.555	8.575	8.444	8.504	350,197	+0.00(+0.00%)
Oct 30, 2014	8.434	8.504	8.393	8.504	220,051	+0.09(+1.08%)
Oct 29, 2014	8.514	8.524	8.358	8.413	268,003	-0.11(-1.30%)
Oct 28, 2014	8.423	8.524	8.403	8.524	303,713	+0.12(+1.44%)
Oct 27, 2014	8.373	8.413	8.383	8.403	126,163	+0.02(+0.24%)
Oct 24, 2014	8.353	8.393	8.333	8.383	136,810	+0.01(+0.12%)
Oct 23, 2014	8.434	8.434	8.353	8.373	410,520	-0.05(-0.60%)
Oct 22, 2014	8.444	8.474	8.403	8.423	189,676	-0.02(-0.24%)
Oct 21, 2014	8.423	8.464	8.373	8.444	160,327	+0.02(+0.24%)
Oct 20, 2014	8.363	8.423	8.353	8.423	143,250	+0.06(+0.72%)
Oct 17, 2014	8.444	8.464	8.343	8.363	284,314	-0.03(-0.36%)
Oct 16, 2014	8.353	8.464	8.333	8.393	397,887	-0.02(-0.24%)
Oct 15, 2014	8.312	8.474	8.282	8.413	673,306	+0.10(+1.22%)
Oct 14, 2014	8.302	8.362	8.272	8.312	234,282	+0.04(+0.49%)
Oct 13, 2014	8.161	8.353	8.161	8.272	301,343	+0.11(+1.36%)
Oct 10, 2014	8.110	8.242	8.090	8.161	244,693	+0.00(+0.00%)
Oct 09, 2014	8.201	8.302	8.151	8.161	286,398	-0.05(-0.62%)
Oct 08, 2014	8.019	8.221	8.009	8.211	379,658	+0.19(+2.39%)
Oct 07, 2014	7.979	8.080	7.979	8.019	282,771	+0.03(+0.38%)
Oct 06, 2014	7.979	8.040	7.979	7.989	295,107	+0.00(+0.00%)
Oct 03, 2014	8.050	8.050	7.979	7.989	338,373	-0.03(-0.38%)
Oct 02, 2014	8.040	8.100	7.979	8.019	302,768	-0.04(-0.50%)
Oct 01, 2014	7.878	8.080	7.828	8.060	453,257	+0.15(+1.92%)
Sep 30, 2014	8.094	8.094	7.889	7.908	600,726	-0.16(-1.94%)
Sep 29, 2014	8.006	8.094	8.006	8.065	435,887	+0.04(+0.49%)
Sep 26, 2014	8.016	8.036	7.928	8.026	469,599	+0.02(+0.24%)
Sep 25, 2014	8.045	8.075	7.987	8.006	515,068	-0.02(-0.24%)
Sep 24, 2014	8.094	8.104	8.026	8.026	306,867	-0.05(-0.61%)
Sep 23, 2014	8.173	8.173	8.075	8.075	255,228	-0.09(-1.08%)
Sep 22, 2014	8.202	8.222	8.143	8.163	260,511	-0.04(-0.48%)
Sep 19, 2014	8.153	8.251	8.153	8.202	473,650	+0.04(+0.48%)
Sep 18, 2014	8.192	8.212	8.133	8.163	263,329	-0.04(-0.48%)
Sep 17, 2014	8.143	8.261	8.143	8.202	283,603	+0.06(+0.72%)
Sep 16, 2014	8.104	8.222	8.036	8.143	376,817	+0.02(+0.24%)
Sep 15, 2014	8.182	8.182	8.104	8.124	304,241	-0.07(-0.84%)
Sep 12, 2014	8.359	8.417	8.192	8.192	313,271	-0.19(-2.22%)
Sep 11, 2014	8.319	8.408	8.319	8.378	185,504	+0.05(+0.59%)
Sep 10, 2014	8.378	8.408	8.319	8.329	197,830	-0.05(-0.58%)
Sep 09, 2014	8.427	8.476	8.368	8.378	175,608	-0.05(-0.58%)
Sep 08, 2014	8.456	8.486	8.417	8.427	270,802	-0.02(-0.23%)
Sep 05, 2014	8.349	8.456	8.349	8.447	205,811	+0.09(+1.05%)
Sep 04, 2014	8.437	8.447	8.349	8.359	259,171	-0.07(-0.81%)
Sep 03, 2014	8.456	8.476	8.417	8.427	193,205	-0.04(-0.46%)
Sep 02, 2014	8.564	8.574	8.456	8.466	271,946	-0.10(-1.14%)
Aug 29, 2014	8.466	8.564	8.564	8.564	133,945	+0.09(+1.04%)
Aug 28, 2014	8.496	8.515	8.466	8.476	166,145	-0.03(-0.35%)
Aug 27, 2014	8.496	8.525	8.486	8.505	167,254	-0.01(-0.11%)
Aug 26, 2014	8.447	8.515	8.447	8.515	214,630	+0.07(+0.81%)
Aug 25, 2014	8.447	8.476	8.437	8.447	184,231	+0.02(+0.23%)
Aug 22, 2014	8.456	8.456	8.408	8.427	139,762	-0.02(-0.23%)
Aug 21, 2014	8.388	8.476	8.388	8.447	146,010	+0.06(+0.70%)
Aug 20, 2014	8.398	8.398	8.388	8.388	106,998	-0.03(-0.35%)
Aug 19, 2014	8.417	8.466	8.417	8.417	238,583	-0.01(-0.12%)
Aug 18, 2014	8.476	8.476	8.408	8.427	265,400	+0.00(+0.00%)
Aug 15, 2014	8.496	8.496	8.417	8.427	273,832	-0.01(-0.12%)
Aug 14, 2014	8.427	8.437	8.368	8.437	112,830	+0.02(+0.23%)
Aug 13, 2014	8.388	8.427	8.378	8.417	200,501	+0.06(+0.70%)
Aug 12, 2014	8.447	8.456	8.349	8.359	166,814	-0.09(-1.04%)
Aug 11, 2014	8.417	8.466	8.408	8.447	262,428	+0.04(+0.47%)
Aug 08, 2014	8.339	8.417	8.339	8.408	255,235	+0.06(+0.70%)
Aug 07, 2014	8.388	8.408	8.310	8.349	244,106	+0.01(+0.12%)
Aug 06, 2014	8.202	8.354	8.202	8.339	426,863	+0.15(+1.79%)
Aug 05, 2014	8.124	8.202	8.124	8.192	503,884	+0.04(+0.48%)
Aug 04, 2014	8.133	8.182	8.065	8.153	396,881	+0.03(+0.36%)
Aug 01, 2014	8.173	8.212	8.075	8.124	613,719	+0.00(+0.00%)
Jul 31, 2014	8.192	8.202	8.094	8.124	606,478	-0.06(-0.72%)
Jul 30, 2014	8.261	8.280	8.173	8.182	363,230	-0.08(-0.95%)
Jul 29, 2014	8.270	8.270	8.222	8.261	197,098	+0.00(+0.00%)
Jul 28, 2014	8.153	8.290	8.153	8.261	373,620	+0.12(+1.44%)
Jul 25, 2014	8.192	8.212	8.143	8.143	380,611	-0.05(-0.60%)
Jul 24, 2014	8.270	8.280	8.182	8.192	237,847	-0.07(-0.83%)
Jul 23, 2014	8.290	8.300	8.251	8.261	119,568	-0.02(-0.24%)
Jul 22, 2014	8.261	8.295	8.251	8.280	165,943	+0.04(+0.48%)
Jul 21, 2014	8.270	8.290	8.231	8.241	118,567	-0.03(-0.35%)
Jul 18, 2014	8.212	8.300	8.212	8.270	205,264	+0.03(+0.36%)
Jul 17, 2014	8.231	8.270	8.222	8.241	244,357	-0.02(-0.24%)
Jul 16, 2014	8.290	8.300	8.251	8.261	117,727	-0.03(-0.35%)
Jul 15, 2014	8.300	8.359	8.251	8.290	239,188	-0.03(-0.35%)
Jul 14, 2014	8.290	8.339	8.270	8.319	230,295	+0.05(+0.59%)
Jul 11, 2014	8.329	8.329	8.241	8.270	209,064	-0.04(-0.47%)
Jul 10, 2014	8.290	8.349	8.270	8.310	278,221	-0.02(-0.24%)
Jul 09, 2014	8.319	8.339	8.270	8.329	210,679	+0.02(+0.24%)
Jul 08, 2014	8.202	8.310	8.202	8.310	240,753	+0.09(+1.07%)
Jul 07, 2014	8.251	8.261	8.202	8.222	310,101	-0.03(-0.36%)
Jul 03, 2014	8.319	8.251	8.251	8.251	233,664	-0.07(-0.82%)
Jul 02, 2014	8.368	8.368	8.280	8.319	473,031	-0.05(-0.58%)
Jul 01, 2014	8.417	8.447	8.368	8.368	691,677	-0.05(-0.58%)
Jun 30, 2014	8.360	8.436	8.332	8.417	929,760	+0.07(+0.80%)
Jun 27, 2014	8.256	8.351	8.256	8.351	747,954	+0.09(+1.04%)
Jun 26, 2014	8.237	8.303	8.208	8.265	462,576	+0.07(+0.81%)
Jun 25, 2014	8.170	8.246	8.170	8.199	319,501	+0.02(+0.23%)
Jun 24, 2014	8.199	8.265	8.180	8.180	399,139	-0.02(-0.23%)
Jun 23, 2014	8.180	8.218	8.161	8.199	248,632	+0.06(+0.70%)
Jun 20, 2014	8.189	8.208	8.132	8.141	621,815	-0.02(-0.23%)
Jun 19, 2014	8.132	8.189	8.132	8.160	215,346	+0.01(+0.12%)
Jun 18, 2014	8.132	8.160	8.094	8.151	186,884	+0.05(+0.59%)
Jun 17, 2014	8.170	8.170	8.094	8.103	234,345	-0.06(-0.70%)
Jun 16, 2014	8.160	8.218	8.132	8.160	187,151	-0.01(-0.12%)
Jun 13, 2014	8.218	8.218	8.151	8.170	164,572	-0.04(-0.46%)
Jun 12, 2014	8.160	8.232	8.118	8.208	284,722	+0.06(+0.70%)
Jun 11, 2014	8.170	8.199	8.113	8.151	185,362	-0.05(-0.58%)
Jun 10, 2014	8.208	8.208	8.160	8.199	266,150	+0.02(+0.23%)
Jun 06, 2014	8.180	8.199	8.151	8.180	191,981	+0.01(+0.12%)
Jun 05, 2014	8.037	8.170	8.037	8.170	321,352	+0.12(+1.54%)
Jun 04, 2014	8.075	8.075	8.018	8.046	186,540	-0.02(-0.24%)
Jun 03, 2014	8.189	8.189	8.046	8.065	319,008	-0.13(-1.62%)
Jun 02, 2014	8.218	8.227	8.151	8.199	334,077	-0.03(-0.35%)
May 30, 2014	8.141	8.227	8.141	8.227	247,588	+0.08(+0.93%)
May 29, 2014	8.218	8.246	8.151	8.151	203,035	-0.04(-0.46%)
May 28, 2014	8.284	8.294	8.180	8.189	329,332	-0.08(-0.92%)
May 27, 2014	8.199	8.284	8.180	8.265	429,015	+0.11(+1.40%)
May 23, 2014	8.084	8.151	8.151	8.151	386,918	+0.08(+0.94%)
May 22, 2014	8.027	8.084	7.980	8.075	148,366	+0.05(+0.59%)
May 21, 2014	7.989	8.027	7.980	8.027	207,494	+0.02(+0.24%)
May 20, 2014	8.027	8.037	7.961	8.008	262,932	-0.05(-0.59%)
May 19, 2014	8.008	8.056	7.961	8.056	153,578	+0.06(+0.71%)
May 16, 2014	7.951	8.027	7.951	7.999	184,270	+0.02(+0.24%)
May 15, 2014	7.989	8.056	7.923	7.980	293,628	-0.03(-0.36%)
May 14, 2014	7.989	8.046	7.961	8.008	410,177	+0.04(+0.48%)
May 13, 2014	8.018	8.056	7.951	7.970	350,859	-0.06(-0.71%)
May 12, 2014	8.046	8.103	8.018	8.027	423,338	-0.02(-0.24%)
May 09, 2014	8.065	8.113	8.027	8.046	347,490	-0.04(-0.47%)
May 08, 2014	8.227	8.227	8.084	8.084	290,852	-0.14(-1.73%)
May 07, 2014	8.103	8.246	8.084	8.227	379,231	+0.10(+1.29%)
May 06, 2014	8.151	8.151	8.094	8.122	279,182	-0.03(-0.35%)
May 05, 2014	8.084	8.170	8.065	8.151	316,264	+0.04(+0.47%)
May 02, 2014	8.094	8.122	8.046	8.113	310,161	-0.03(-0.35%)

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.

Dynex Capital (NY: DX )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Dynex Capital (NY: DX )

Historical Prices

Sections

Services