Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	7.964	8.027	7.912	7.964	1,147,665	+0.01(+0.14%)
Feb 26, 2015	7.912	7.957	7.892	7.953	825,672	+0.03(+0.33%)
Feb 25, 2015	7.942	7.986	7.919	7.927	658,793	-0.00(-0.05%)
Feb 24, 2015	7.949	7.949	7.879	7.931	1,453,945	-0.01(-0.19%)
Feb 23, 2015	7.986	8.005	7.890	7.945	1,344,465	-0.03(-0.37%)
Feb 20, 2015	7.953	8.015	7.949	7.975	643,125	+0.01(+0.19%)
Feb 19, 2015	7.986	8.042	7.938	7.960	726,519	-0.05(-0.60%)
Feb 18, 2015	8.005	8.012	7.905	8.009	972,360	+0.01(+0.14%)
Feb 17, 2015	8.042	8.072	7.979	7.997	932,786	-0.04(-0.51%)
Feb 13, 2015	8.023	8.038	8.038	8.038	886,514	+0.02(+0.23%)
Feb 12, 2015	7.975	8.061	7.945	8.020	1,160,103	+0.04(+0.56%)
Feb 11, 2015	7.927	8.027	7.893	7.975	1,246,407	+0.05(+0.66%)
Feb 10, 2015	7.957	7.968	7.879	7.923	1,149,636	-0.03(-0.42%)
Feb 09, 2015	7.912	8.074	7.912	7.957	1,877,237	+0.03(+0.33%)
Feb 06, 2015	7.983	7.994	7.893	7.931	2,246,090	-0.04(-0.56%)
Feb 05, 2015	8.135	8.302	7.856	7.975	6,053,398	-0.44(-5.21%)
Feb 04, 2015	8.506	8.517	8.313	8.413	1,401,863	-0.13(-1.48%)
Feb 03, 2015	8.432	8.573	8.380	8.540	1,440,371	+0.11(+1.28%)
Feb 02, 2015	8.369	8.432	8.283	8.432	1,088,571	+0.07(+0.84%)
Jan 30, 2015	8.387	8.410	8.296	8.361	974,761	-0.03(-0.40%)
Jan 29, 2015	8.358	8.402	8.243	8.395	669,298	+0.04(+0.53%)
Jan 28, 2015	8.413	8.443	8.332	8.350	799,863	-0.06(-0.71%)
Jan 27, 2015	8.410	8.428	8.369	8.410	711,373	-0.03(-0.35%)
Jan 26, 2015	8.339	8.451	8.291	8.439	946,548	+0.08(+0.93%)
Jan 23, 2015	8.402	8.443	8.313	8.361	898,739	-0.06(-0.71%)
Jan 22, 2015	8.376	8.432	8.335	8.421	1,155,341	+0.09(+1.02%)
Jan 21, 2015	8.298	8.358	8.254	8.335	1,474,763	+0.02(+0.22%)
Jan 20, 2015	8.376	8.376	8.278	8.317	1,537,379	-0.02(-0.22%)
Jan 16, 2015	8.228	8.339	8.194	8.335	1,158,337	+0.12(+1.40%)
Jan 15, 2015	8.209	8.302	8.161	8.220	1,497,137	+0.03(+0.41%)
Jan 14, 2015	8.113	8.217	8.064	8.187	1,299,781	+0.03(+0.36%)
Jan 13, 2015	8.135	8.183	8.075	8.157	1,699,243	+0.04(+0.46%)
Jan 12, 2015	8.049	8.124	8.027	8.120	892,690	+0.06(+0.74%)
Jan 09, 2015	8.135	8.135	8.031	8.061	1,051,673	-0.05(-0.64%)
Jan 08, 2015	8.068	8.116	8.005	8.113	1,692,149	+0.06(+0.69%)
Jan 07, 2015	7.968	8.057	7.938	8.057	1,103,079	+0.11(+1.40%)
Jan 06, 2015	7.953	8.042	7.901	7.945	1,023,206	+0.01(+0.14%)
Jan 05, 2015	7.931	7.994	7.875	7.934	910,659	-0.03(-0.33%)
Jan 02, 2015	7.860	7.986	7.841	7.960	655,702	+0.13(+1.61%)
Dec 31, 2014	7.949	7.834	7.834	7.834	1,175,917	-0.10(-1.31%)
Dec 30, 2014	7.990	8.031	7.919	7.938	873,156	-0.04(-0.51%)
Dec 29, 2014	7.957	8.061	7.934	7.979	1,400,404	+0.00(+0.05%)
Dec 26, 2014	8.001	8.009	7.890	7.975	1,369,127	-0.16(-1.96%)
Dec 24, 2014	8.202	8.135	8.135	8.135	791,751	-0.07(-0.86%)
Dec 23, 2014	8.209	8.209	8.161	8.205	960,644	+0.01(+0.18%)
Dec 22, 2014	8.135	8.191	8.105	8.191	1,020,449	+0.06(+0.73%)
Dec 19, 2014	8.098	8.198	8.083	8.131	5,794,662	-0.00(-0.05%)
Dec 18, 2014	8.139	8.139	7.990	8.135	1,762,857	+0.03(+0.37%)
Dec 17, 2014	7.960	8.105	7.949	8.105	2,123,327	+0.13(+1.58%)
Dec 16, 2014	8.038	8.072	7.975	7.979	1,762,650	-0.06(-0.69%)
Dec 15, 2014	8.146	8.146	7.997	8.035	1,403,258	-0.11(-1.32%)
Dec 12, 2014	8.224	8.235	8.087	8.142	1,199,464	-0.14(-1.66%)
Dec 11, 2014	8.220	8.361	8.168	8.280	1,977,198	+0.11(+1.36%)
Dec 10, 2014	8.269	8.269	8.146	8.168	1,010,927	-0.12(-1.48%)
Dec 09, 2014	8.075	8.306	8.075	8.291	1,193,811	+0.20(+2.43%)
Dec 08, 2014	8.205	8.257	8.094	8.094	1,093,207	-0.14(-1.76%)
Dec 05, 2014	8.205	8.261	8.198	8.239	1,484,191	+0.02(+0.23%)
Dec 04, 2014	8.231	8.261	8.202	8.220	787,334	-0.03(-0.36%)
Dec 03, 2014	8.276	8.283	8.205	8.250	1,429,676	-0.01(-0.13%)
Dec 02, 2014	8.072	8.280	8.049	8.261	2,201,102	+0.20(+2.44%)
Dec 01, 2014	8.072	8.146	8.009	8.064	4,550,228	+0.01(+0.18%)
Nov 28, 2014	8.053	8.101	8.042	8.049	866,089	-0.00(-0.05%)
Nov 26, 2014	8.049	8.053	8.053	8.053	2,416,983	+0.02(+0.28%)
Nov 25, 2014	8.087	8.087	8.031	8.031	855,444	-0.03(-0.37%)
Nov 24, 2014	8.009	8.083	7.994	8.061	1,200,846	+0.07(+0.93%)
Nov 21, 2014	8.087	8.087	7.986	7.986	1,063,911	-0.04(-0.46%)
Nov 20, 2014	7.953	8.038	7.953	8.023	1,650,031	+0.07(+0.93%)
Nov 19, 2014	8.020	8.035	7.938	7.949	1,153,672	-0.07(-0.88%)
Nov 18, 2014	8.061	8.075	7.997	8.020	1,405,296	+0.00(+0.00%)
Nov 17, 2014	8.031	8.094	8.012	8.020	1,264,783	-0.02(-0.23%)
Nov 14, 2014	8.075	8.101	8.023	8.038	1,448,927	-0.02(-0.23%)
Nov 13, 2014	8.016	8.135	8.016	8.057	1,424,999	+0.05(+0.60%)
Nov 12, 2014	8.061	8.087	8.005	8.009	1,418,126	-0.05(-0.65%)
Nov 11, 2014	8.072	8.124	8.057	8.061	1,598,918	-0.02(-0.23%)
Nov 10, 2014	8.031	8.085	7.979	8.079	2,261,685	+0.06(+0.69%)
Nov 07, 2014	8.009	8.049	7.968	8.023	2,129,077	+0.02(+0.23%)
Nov 06, 2014	8.027	8.075	7.983	8.005	1,532,199	-0.00(-0.05%)
Nov 05, 2014	8.020	8.027	7.953	8.009	938,202	-0.01(-0.14%)
Nov 04, 2014	8.031	8.057	7.945	8.020	1,176,366	-0.01(-0.14%)
Nov 03, 2014	8.042	8.057	7.979	8.031	1,329,854	+0.01(+0.14%)
Oct 31, 2014	8.068	8.075	7.953	8.020	1,959,377	+0.02(+0.23%)
Oct 30, 2014	7.893	8.012	7.879	8.001	988,515	+0.11(+1.41%)
Oct 29, 2014	7.942	7.971	7.841	7.890	1,317,915	-0.04(-0.47%)
Oct 28, 2014	7.923	7.953	7.864	7.927	1,160,999	+0.03(+0.38%)
Oct 27, 2014	7.879	7.908	7.908	7.897	971,259	-0.01(-0.14%)
Oct 24, 2014	7.916	7.919	7.819	7.908	1,046,773	+0.01(+0.09%)
Oct 23, 2014	7.856	7.938	7.838	7.901	1,148,050	+0.06(+0.81%)
Oct 22, 2014	7.953	7.964	7.838	7.838	905,151	-0.12(-1.45%)
Oct 21, 2014	7.886	7.971	7.849	7.953	1,319,234	+0.07(+0.85%)
Oct 20, 2014	7.804	7.912	7.804	7.886	3,117,052	+0.07(+0.86%)
Oct 17, 2014	7.723	7.882	7.689	7.819	2,555,891	+0.14(+1.79%)
Oct 16, 2014	7.559	7.715	7.559	7.682	2,151,389	+0.09(+1.22%)
Oct 15, 2014	7.559	7.700	7.522	7.589	2,490,082	-0.01(-0.15%)
Oct 14, 2014	7.659	7.715	7.578	7.600	1,815,687	-0.02(-0.24%)
Oct 13, 2014	7.611	7.726	7.607	7.619	2,001,094	+0.04(+0.54%)
Oct 10, 2014	7.689	7.789	7.559	7.578	4,463,781	-0.33(-4.23%)
Oct 09, 2014	7.968	7.986	7.897	7.912	2,435,741	-0.07(-0.84%)
Oct 08, 2014	7.919	7.979	7.860	7.979	1,494,623	+0.06(+0.75%)
Oct 07, 2014	7.912	7.994	7.879	7.919	1,258,449	+0.01(+0.09%)
Oct 06, 2014	7.927	7.968	7.897	7.912	1,466,808	-0.01(-0.19%)
Oct 03, 2014	7.949	7.960	7.893	7.927	1,319,334	+0.04(+0.57%)
Oct 02, 2014	7.942	7.997	7.867	7.882	2,576,283	-0.04(-0.56%)
Oct 01, 2014	7.968	7.997	7.912	7.927	1,600,577	-0.03(-0.42%)
Sep 30, 2014	8.016	8.018	7.958	7.960	1,295,158	-0.06(-0.79%)
Sep 29, 2014	7.997	8.042	7.990	8.023	902,545	+0.00(+0.00%)
Sep 26, 2014	8.016	8.053	7.960	8.023	1,265,279	+0.01(+0.19%)
Sep 25, 2014	8.023	8.038	7.990	8.009	813,035	-0.02(-0.28%)
Sep 24, 2014	7.949	8.038	7.938	8.031	1,468,070	+0.10(+1.22%)
Sep 23, 2014	8.023	8.023	7.923	7.934	3,547,992	-0.08(-1.02%)
Sep 22, 2014	8.072	8.109	8.005	8.016	1,607,285	-0.06(-0.69%)
Sep 19, 2014	8.098	8.150	8.042	8.072	2,579,169	-0.01(-0.09%)
Sep 18, 2014	8.079	8.123	8.038	8.079	1,177,136	+0.00(+0.00%)
Sep 17, 2014	8.101	8.120	8.057	8.079	994,802	-0.00(-0.05%)
Sep 16, 2014	8.053	8.120	8.027	8.083	884,670	+0.01(+0.18%)
Sep 15, 2014	8.101	8.116	8.049	8.068	1,173,593	-0.02(-0.23%)
Sep 12, 2014	8.098	8.127	8.061	8.087	1,972,062	-0.03(-0.37%)
Sep 11, 2014	8.105	8.149	8.087	8.116	587,153	+0.00(+0.05%)
Sep 10, 2014	8.161	8.168	8.103	8.113	743,789	-0.03(-0.41%)
Sep 09, 2014	8.202	8.202	8.131	8.146	633,546	-0.04(-0.54%)
Sep 08, 2014	8.224	8.235	8.179	8.191	453,290	-0.02(-0.23%)
Sep 05, 2014	8.187	8.231	8.165	8.209	509,537	+0.03(+0.36%)
Sep 04, 2014	8.165	8.220	8.142	8.179	726,513	+0.04(+0.55%)
Sep 03, 2014	8.172	8.183	8.135	8.135	1,059,509	-0.02(-0.27%)
Sep 02, 2014	8.265	8.265	8.127	8.157	1,121,485	-0.11(-1.35%)
Aug 29, 2014	8.217	8.269	8.269	8.269	855,554	+0.05(+0.59%)
Aug 28, 2014	8.187	8.239	8.179	8.220	707,806	+0.02(+0.23%)
Aug 27, 2014	8.172	8.224	8.146	8.202	643,055	+0.02(+0.27%)
Aug 26, 2014	8.198	8.209	8.179	8.179	580,353	-0.00(-0.05%)
Aug 25, 2014	8.150	8.205	8.094	8.183	914,865	+0.08(+0.96%)
Aug 22, 2014	8.153	8.159	8.079	8.105	948,955	-0.06(-0.73%)
Aug 21, 2014	8.098	8.168	8.072	8.165	1,168,532	+0.10(+1.24%)
Aug 20, 2014	8.127	8.150	8.046	8.064	1,606,260	-0.06(-0.69%)
Aug 19, 2014	8.116	8.135	8.083	8.120	1,319,969	+0.00(+0.05%)
Aug 18, 2014	8.194	8.194	8.113	8.116	917,371	-0.04(-0.55%)
Aug 15, 2014	8.142	8.187	8.098	8.161	1,863,435	+0.05(+0.64%)
Aug 14, 2014	8.124	8.140	8.101	8.109	736,415	-0.00(-0.05%)
Aug 13, 2014	8.135	8.176	8.094	8.113	763,748	-0.02(-0.27%)
Aug 12, 2014	8.194	8.224	8.109	8.135	1,818,716	-0.09(-1.13%)
Aug 11, 2014	8.194	8.254	8.157	8.228	1,256,755	+0.07(+0.87%)
Aug 08, 2014	8.209	8.209	8.135	8.157	2,558,892	+0.00(+0.05%)
Aug 07, 2014	8.098	8.209	8.098	8.153	2,534,480	+0.29(+3.73%)
Aug 06, 2014	7.856	7.877	7.827	7.860	2,033,278	+0.02(+0.28%)
Aug 05, 2014	7.893	7.901	7.801	7.838	2,644,216	-0.05(-0.61%)
Aug 04, 2014	7.990	7.997	7.882	7.886	2,073,934	-0.09(-1.16%)
Aug 01, 2014	7.960	7.986	7.912	7.979	1,189,307	+0.03(+0.33%)
Jul 31, 2014	7.949	7.986	7.893	7.953	1,522,524	-0.05(-0.60%)
Jul 30, 2014	8.068	8.068	7.919	8.001	1,477,374	-0.03(-0.42%)
Jul 29, 2014	8.042	8.061	7.986	8.035	997,136	+0.01(+0.09%)
Jul 28, 2014	8.061	8.090	8.010	8.027	876,591	-0.03(-0.41%)
Jul 25, 2014	8.012	8.075	7.986	8.061	1,339,791	+0.03(+0.37%)
Jul 24, 2014	8.135	8.150	8.027	8.031	1,364,548	-0.11(-1.32%)
Jul 23, 2014	8.079	8.142	8.023	8.139	6,425,974	+0.08(+1.01%)
Jul 22, 2014	8.020	8.087	7.986	8.057	1,564,583	+0.07(+0.93%)
Jul 21, 2014	8.023	8.083	7.975	7.983	1,012,710	-0.04(-0.51%)
Jul 18, 2014	7.986	8.068	7.968	8.023	2,640,698	+0.01(+0.14%)
Jul 17, 2014	8.105	8.142	7.986	8.012	2,031,253	-0.10(-1.24%)
Jul 16, 2014	8.116	8.153	8.042	8.113	2,273,517	-0.00(-0.05%)
Jul 15, 2014	8.098	8.116	7.979	8.116	2,350,673	+0.02(+0.28%)
Jul 14, 2014	8.165	8.165	8.072	8.094	1,299,304	-0.03(-0.32%)
Jul 11, 2014	8.057	8.142	8.005	8.120	2,241,319	-0.18(-2.19%)
Jul 10, 2014	8.261	8.332	8.228	8.302	2,345,862	+0.02(+0.22%)
Jul 09, 2014	8.302	8.306	8.217	8.283	1,569,973	-0.02(-0.22%)
Jul 08, 2014	8.276	8.324	8.231	8.302	1,515,185	+0.04(+0.54%)
Jul 07, 2014	8.250	8.306	8.213	8.257	1,354,576	+0.01(+0.14%)
Jul 03, 2014	8.276	8.246	8.246	8.246	669,260	-0.03(-0.31%)
Jul 02, 2014	8.250	8.276	8.191	8.272	1,488,202	-0.00(-0.04%)
Jul 01, 2014	8.183	8.280	8.127	8.276	1,527,125	+0.13(+1.55%)
Jun 30, 2014	8.157	8.172	8.113	8.150	1,577,373	+0.01(+0.14%)
Jun 27, 2014	8.142	8.202	8.109	8.139	1,645,807	-0.06(-0.73%)
Jun 26, 2014	8.165	8.202	8.135	8.198	657,797	+0.05(+0.59%)
Jun 25, 2014	8.183	8.198	8.113	8.150	955,402	-0.03(-0.36%)
Jun 24, 2014	8.120	8.198	8.068	8.179	2,184,712	+0.06(+0.78%)
Jun 23, 2014	8.287	8.295	8.116	8.116	1,888,396	-0.15(-1.84%)
Jun 20, 2014	8.131	8.283	8.058	8.269	4,602,799	+0.16(+1.97%)
Jun 19, 2014	8.135	8.235	8.101	8.109	1,317,584	-0.00(-0.05%)
Jun 18, 2014	8.094	8.153	8.012	8.113	1,921,232	+0.03(+0.37%)
Jun 17, 2014	8.061	8.101	8.049	8.083	848,795	+0.02(+0.28%)
Jun 16, 2014	8.038	8.098	8.020	8.061	1,530,791	+0.03(+0.37%)
Jun 13, 2014	8.020	8.072	7.979	8.031	1,106,969	+0.01(+0.09%)
Jun 12, 2014	8.049	8.083	7.971	8.023	1,816,000	-0.06(-0.78%)
Jun 11, 2014	8.191	8.194	8.042	8.087	1,628,919	-0.10(-1.27%)
Jun 10, 2014	8.068	8.213	8.020	8.191	2,546,700	+0.21(+2.61%)
Jun 06, 2014	7.886	7.997	7.830	7.983	1,057,541	+0.13(+1.66%)
Jun 05, 2014	7.797	7.864	7.771	7.853	966,545	+0.06(+0.76%)
Jun 04, 2014	7.823	7.834	7.752	7.793	854,774	-0.03(-0.33%)
Jun 03, 2014	7.782	7.834	7.775	7.819	966,222	+0.03(+0.43%)
Jun 02, 2014	7.845	7.856	7.756	7.786	1,886,611	-0.06(-0.76%)
May 30, 2014	7.782	7.867	7.778	7.845	1,216,977	+0.01(+0.19%)
May 29, 2014	7.923	7.923	7.823	7.830	990,952	-0.07(-0.85%)
May 28, 2014	7.860	7.931	7.827	7.897	2,293,587	+0.04(+0.47%)
May 27, 2014	7.856	7.893	7.839	7.860	1,001,241	+0.01(+0.09%)
May 23, 2014	7.804	7.853	7.853	7.853	1,208,491	+0.05(+0.67%)
May 22, 2014	7.763	7.801	7.737	7.801	578,869	+0.04(+0.57%)
May 21, 2014	7.760	7.797	7.719	7.756	1,165,444	+0.04(+0.48%)
May 20, 2014	7.815	7.819	7.704	7.719	1,885,871	-0.09(-1.19%)
May 19, 2014	7.793	7.827	7.726	7.812	1,087,093	+0.01(+0.14%)
May 16, 2014	7.752	7.801	7.708	7.801	2,116,661	+0.01(+0.19%)
May 15, 2014	7.763	7.801	7.717	7.786	1,949,521	-0.01(-0.10%)
May 14, 2014	7.882	7.945	7.786	7.793	1,470,970	-0.09(-1.13%)
May 13, 2014	7.871	7.905	7.804	7.882	2,189,090	+0.03(+0.33%)
May 12, 2014	7.778	7.938	7.771	7.856	2,700,393	+0.08(+1.05%)
May 09, 2014	7.923	7.931	7.659	7.775	4,457,363	-0.24(-2.97%)
May 08, 2014	8.324	8.332	7.024	8.012	8,420,343	-0.65(-7.54%)
May 07, 2014	8.588	8.673	8.540	8.666	1,389,313	+0.08(+0.95%)
May 06, 2014	8.659	8.670	8.529	8.584	1,534,356	-0.05(-0.60%)
May 05, 2014	8.670	8.685	8.600	8.636	876,989	-0.03(-0.34%)
May 02, 2014	8.621	8.696	8.581	8.666	1,365,003	+0.02(+0.21%)
May 01, 2014	8.685	8.711	8.584	8.647	1,452,510	-0.06(-0.68%)
Apr 30, 2014	8.614	8.729	8.577	8.707	1,013,477	+0.12(+1.38%)
Apr 29, 2014	8.569	8.640	8.534	8.588	1,045,914	+0.04(+0.48%)
Apr 28, 2014	8.659	8.692	8.543	8.547	1,275,011	-0.10(-1.16%)
Apr 25, 2014	8.640	8.711	8.621	8.647	900,163	+0.00(+0.00%)
Apr 24, 2014	8.629	8.666	8.555	8.647	1,175,946	+0.04(+0.47%)
Apr 23, 2014	8.610	8.627	8.558	8.607	751,200	-0.00(-0.04%)
Apr 22, 2014	8.621	8.633	8.551	8.610	1,363,350	+0.00(+0.04%)
Apr 21, 2014	8.618	8.629	8.547	8.607	863,588	-0.01(-0.13%)
Apr 17, 2014	8.581	8.618	8.618	8.618	1,381,325	+0.01(+0.09%)
Apr 16, 2014	8.640	8.644	8.551	8.610	1,195,572	+0.01(+0.13%)
Apr 15, 2014	8.547	8.655	8.525	8.599	1,587,006	+0.05(+0.61%)
Apr 14, 2014	8.577	8.629	8.491	8.547	2,060,388	-0.24(-2.75%)
Apr 11, 2014	8.818	8.919	8.770	8.789	2,536,540	-0.04(-0.50%)
Apr 10, 2014	8.915	8.985	8.751	8.833	2,952,289	-0.07(-0.79%)
Apr 09, 2014	8.863	8.911	8.807	8.904	1,216,853	+0.05(+0.59%)
Apr 08, 2014	8.919	8.952	8.848	8.852	1,611,302	-0.06(-0.71%)
Apr 07, 2014	8.889	8.985	8.881	8.915	1,526,931	+0.02(+0.21%)
Apr 04, 2014	8.915	8.985	8.855	8.896	1,696,061	+0.03(+0.38%)
Apr 03, 2014	8.974	8.979	8.803	8.863	1,319,791	-0.11(-1.20%)
Apr 02, 2014	8.945	9.030	8.915	8.971	1,223,411	+0.05(+0.58%)
Apr 01, 2014	8.859	8.937	8.807	8.919	1,266,183	+0.04(+0.46%)
Mar 31, 2014	8.863	8.904	8.803	8.878	1,706,565	+0.07(+0.84%)
Mar 28, 2014	8.785	8.859	8.759	8.803	786,362	+0.02(+0.21%)
Mar 27, 2014	8.770	8.802	8.694	8.785	1,125,173	+0.00(+0.04%)
Mar 26, 2014	8.829	8.859	8.766	8.781	1,132,813	-0.01(-0.13%)
Mar 25, 2014	8.829	8.855	8.766	8.792	982,649	-0.03(-0.29%)
Mar 24, 2014	8.911	8.952	8.792	8.818	1,190,987	-0.11(-1.25%)
Mar 21, 2014	8.863	8.945	8.855	8.930	2,042,159	+0.13(+1.43%)
Mar 20, 2014	8.688	8.826	8.614	8.803	1,267,131	+0.07(+0.85%)
Mar 19, 2014	8.896	8.933	8.666	8.729	3,959,973	-0.17(-1.96%)
Mar 18, 2014	8.792	8.919	8.792	8.904	1,098,647	+0.09(+1.05%)
Mar 17, 2014	8.833	8.837	8.766	8.811	1,054,497	+0.01(+0.13%)
Mar 14, 2014	8.922	8.945	8.781	8.800	1,679,800	-0.06(-0.71%)
Mar 13, 2014	8.792	8.922	8.766	8.863	2,462,991	+0.10(+1.10%)
Mar 12, 2014	8.666	8.772	8.659	8.766	2,281,736	+0.10(+1.11%)
Mar 11, 2014	8.792	8.874	8.664	8.670	2,202,884	-0.12(-1.39%)
Mar 10, 2014	8.766	8.866	8.744	8.792	1,832,494	-0.00(-0.04%)
Mar 07, 2014	8.971	9.015	8.768	8.796	1,743,902	-0.18(-2.03%)
Mar 06, 2014	9.075	9.093	8.971	8.978	1,705,173	-0.10(-1.10%)
Mar 05, 2014	9.045	9.088	8.971	9.078	2,613,989	+0.04(+0.41%)
Mar 04, 2014	8.993	9.067	8.952	9.041	3,203,536	+0.07(+0.79%)

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.

Pennymac Mortgage Investment Trust (NY: PMT )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Pennymac Mortgage Investment Trust (NY: PMT )

Historical Prices

Sections

Services