Wendys Company (NQ: WEN )

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2016	8.768	8.873	8.679	8.816	3,802,150	+0.02(+0.23%)
Mar 30, 2016	8.825	8.881	8.711	8.796	5,274,156	+0.03(+0.32%)
Mar 29, 2016	8.590	8.784	8.566	8.768	5,139,874	+0.18(+2.07%)
Mar 28, 2016	8.444	8.642	8.420	8.590	4,246,647	+0.15(+1.82%)
Mar 24, 2016	8.331	8.436	8.436	8.436	3,129,956	+0.05(+0.58%)
Mar 23, 2016	8.493	8.493	8.315	8.387	4,080,511	-0.14(-1.66%)
Mar 22, 2016	8.501	8.566	8.428	8.529	4,806,197	-0.02(-0.24%)
Mar 21, 2016	8.404	8.582	8.355	8.549	6,570,843	+0.15(+1.73%)
Mar 18, 2016	8.371	8.436	8.304	8.404	4,254,067	+0.12(+1.47%)
Mar 17, 2016	8.258	8.420	8.209	8.282	4,846,388	+0.01(+0.10%)
Mar 16, 2016	8.031	8.347	7.987	8.274	8,289,267	+0.22(+2.71%)
Mar 15, 2016	7.894	8.153	7.869	8.055	8,846,219	+0.12(+1.53%)
Mar 14, 2016	7.780	7.975	7.780	7.934	3,527,312	+0.13(+1.66%)
Mar 11, 2016	7.748	7.869	7.659	7.805	3,033,211	+0.13(+1.69%)
Mar 10, 2016	7.691	7.748	7.651	7.675	4,633,629	+0.04(+0.53%)
Mar 09, 2016	7.732	7.764	7.598	7.634	5,140,859	+0.03(+0.43%)
Mar 08, 2016	7.732	7.780	7.586	7.602	3,113,761	-0.20(-2.59%)
Mar 07, 2016	7.764	7.948	7.715	7.805	5,015,376	+0.04(+0.52%)
Mar 04, 2016	7.877	7.966	7.643	7.764	8,392,663	-0.13(-1.64%)
Mar 03, 2016	7.707	7.926	7.683	7.894	6,127,861	+0.17(+2.20%)
Mar 02, 2016	7.740	7.825	7.675	7.724	3,349,860	-0.03(-0.42%)
Mar 01, 2016	7.626	7.756	7.549	7.756	6,189,364	+0.17(+2.24%)
Feb 29, 2016	7.602	7.699	7.578	7.586	5,562,198	-0.01(-0.11%)
Feb 26, 2016	7.570	7.610	7.473	7.594	4,775,070	+0.03(+0.43%)
Feb 25, 2016	7.642	7.714	7.481	7.562	3,690,063	-0.07(-0.95%)
Feb 24, 2016	7.650	7.803	7.465	7.634	6,811,848	-0.12(-1.56%)
Feb 23, 2016	7.634	7.843	7.634	7.755	3,449,063	+0.11(+1.47%)
Feb 22, 2016	7.562	7.690	7.558	7.642	3,422,581	+0.15(+2.04%)
Feb 19, 2016	7.473	7.546	7.369	7.489	4,042,451	-0.01(-0.11%)
Feb 18, 2016	7.779	7.827	7.465	7.497	6,928,252	-0.39(-4.99%)
Feb 17, 2016	7.883	8.004	7.779	7.891	4,236,344	+0.08(+1.03%)
Feb 16, 2016	7.642	7.811	7.642	7.811	5,114,684	+0.21(+2.75%)
Feb 12, 2016	7.481	7.602	7.602	7.602	6,579,453	+0.22(+2.94%)
Feb 11, 2016	7.352	7.465	7.151	7.385	9,841,772	-0.27(-3.52%)
Feb 10, 2016	7.891	8.093	7.650	7.654	8,563,261	-0.16(-2.01%)
Feb 09, 2016	8.430	8.447	7.546	7.811	16,025,614	-0.35(-4.33%)
Feb 08, 2016	8.221	8.294	7.980	8.165	11,133,288	-0.14(-1.65%)
Feb 05, 2016	8.487	8.559	8.261	8.302	7,798,913	-0.23(-2.73%)
Feb 04, 2016	8.221	8.575	8.205	8.535	7,069,558	+0.28(+3.41%)
Feb 03, 2016	8.366	8.398	7.996	8.253	7,351,739	-0.09(-1.06%)
Feb 02, 2016	8.109	8.406	8.085	8.342	7,427,208	+0.16(+1.97%)
Feb 01, 2016	8.189	8.270	8.117	8.181	3,488,175	-0.05(-0.59%)
Jan 29, 2016	7.924	8.342	7.924	8.229	7,847,754	+0.32(+4.07%)
Jan 28, 2016	7.795	8.044	7.731	7.908	4,988,908	+0.17(+2.18%)
Jan 27, 2016	7.851	8.020	7.650	7.739	7,673,952	-0.13(-1.64%)
Jan 26, 2016	7.787	7.940	7.723	7.867	5,020,005	+0.09(+1.14%)
Jan 25, 2016	7.988	8.125	7.714	7.779	7,268,051	-0.21(-2.62%)
Jan 22, 2016	7.956	8.044	7.859	7.988	4,086,932	+0.13(+1.64%)
Jan 21, 2016	7.658	7.976	7.610	7.859	8,520,746	+0.24(+3.17%)
Jan 20, 2016	7.674	7.771	7.385	7.618	5,924,363	-0.18(-2.27%)
Jan 19, 2016	7.819	7.899	7.747	7.795	2,992,725	+0.05(+0.62%)
Jan 15, 2016	7.626	7.747	7.747	7.747	6,615,877	-0.04(-0.52%)
Jan 14, 2016	7.851	7.875	7.618	7.787	6,551,989	-0.07(-0.92%)
Jan 13, 2016	8.076	8.125	7.839	7.859	4,716,784	-0.18(-2.20%)
Jan 12, 2016	7.932	8.060	7.908	8.036	5,290,777	+0.15(+1.94%)
Jan 11, 2016	8.133	8.157	7.811	7.883	5,635,671	-0.19(-2.29%)
Jan 08, 2016	7.980	8.157	7.899	8.068	7,494,673	+0.14(+1.83%)
Jan 07, 2016	8.133	8.245	7.908	7.924	6,827,352	-0.32(-3.90%)
Jan 06, 2016	8.326	8.366	8.004	8.245	10,197,543	-0.19(-2.29%)
Jan 05, 2016	8.591	8.640	8.399	8.438	7,638,509	-0.14(-1.69%)
Jan 04, 2016	8.535	8.825	8.487	8.583	6,098,601	-0.08(-0.93%)
Dec 31, 2015	8.688	8.664	8.664	8.664	2,486,983	-0.06(-0.74%)
Dec 30, 2015	8.760	8.800	8.712	8.728	1,970,084	-0.04(-0.46%)
Dec 29, 2015	8.736	8.817	8.712	8.768	2,295,958	+0.04(+0.46%)
Dec 28, 2015	8.728	8.776	8.656	8.728	2,835,109	-0.03(-0.37%)
Dec 24, 2015	8.728	8.760	8.760	8.760	1,270,218	+0.01(+0.09%)
Dec 23, 2015	8.632	8.768	8.607	8.752	3,643,993	+0.14(+1.68%)
Dec 22, 2015	8.632	8.660	8.527	8.607	2,606,631	-0.02(-0.23%)
Dec 21, 2015	8.535	8.688	8.527	8.627	3,122,047	+0.12(+1.37%)
Dec 18, 2015	8.479	8.551	8.374	8.511	7,335,979	+0.06(+0.76%)
Dec 17, 2015	8.607	8.680	8.447	8.447	4,263,581	-0.16(-1.82%)
Dec 16, 2015	8.632	8.680	8.463	8.603	4,062,630	+0.08(+0.94%)
Dec 15, 2015	8.567	8.692	8.507	8.523	3,610,724	+0.04(+0.52%)
Dec 14, 2015	8.503	8.704	8.406	8.479	6,288,157	-0.05(-0.57%)
Dec 11, 2015	8.567	8.664	8.495	8.527	5,679,388	-0.09(-1.03%)
Dec 10, 2015	8.559	8.672	8.286	8.615	4,205,570	+0.08(+0.94%)
Dec 09, 2015	8.607	8.752	8.487	8.535	6,168,816	-0.10(-1.12%)
Dec 08, 2015	8.648	8.784	8.607	8.632	4,831,820	-0.04(-0.46%)
Dec 07, 2015	8.559	8.744	8.519	8.672	6,599,940	+0.14(+1.60%)
Dec 04, 2015	8.358	8.732	8.358	8.535	6,422,570	+0.18(+2.12%)
Dec 03, 2015	8.382	8.455	8.278	8.358	6,966,787	-0.02(-0.24%)
Dec 02, 2015	8.310	8.438	8.310	8.378	2,602,063	+0.03(+0.34%)
Dec 01, 2015	8.511	8.543	8.306	8.350	3,854,949	-0.10(-1.24%)
Nov 30, 2015	8.447	8.519	8.390	8.455	4,203,356	+0.02(+0.29%)
Nov 27, 2015	8.438	8.519	8.390	8.430	1,908,402	+0.02(+0.29%)
Nov 25, 2015	8.422	8.406	8.406	8.406	3,152,270	-0.05(-0.57%)
Nov 24, 2015	8.462	8.470	8.286	8.454	4,096,857	-0.01(-0.09%)
Nov 23, 2015	8.454	8.486	8.254	8.462	5,082,875	+0.01(+0.09%)
Nov 20, 2015	8.270	8.518	8.254	8.454	8,297,555	+0.18(+2.13%)
Nov 19, 2015	8.166	8.422	8.158	8.278	14,709,505	+0.36(+4.55%)
Nov 18, 2015	7.614	7.942	7.550	7.918	5,710,408	+0.30(+3.99%)
Nov 17, 2015	7.694	7.806	7.574	7.614	4,925,368	-0.02(-0.21%)
Nov 16, 2015	7.550	7.718	7.542	7.630	4,912,972	+0.09(+1.17%)
Nov 13, 2015	7.790	7.910	7.470	7.542	7,192,945	-0.16(-2.08%)
Nov 12, 2015	7.582	7.798	7.582	7.702	5,524,900	+0.06(+0.84%)
Nov 11, 2015	7.694	7.726	7.550	7.638	3,490,901	-0.02(-0.21%)
Nov 10, 2015	7.470	7.654	7.422	7.654	3,734,007	+0.13(+1.70%)
Nov 09, 2015	7.622	7.702	7.398	7.526	3,796,653	-0.12(-1.57%)
Nov 06, 2015	7.782	7.798	7.630	7.646	4,608,203	-0.12(-1.54%)
Nov 05, 2015	7.910	7.918	7.662	7.766	6,701,712	-0.11(-1.42%)
Nov 04, 2015	7.838	7.990	7.654	7.878	11,626,294	+0.34(+4.45%)
Nov 03, 2015	7.678	7.774	7.518	7.542	8,764,847	-0.24(-3.08%)
Nov 02, 2015	7.574	7.822	7.416	7.782	11,070,919	+0.46(+6.22%)
Oct 30, 2015	7.287	7.335	7.207	7.327	4,542,563	+0.07(+0.99%)
Oct 29, 2015	7.454	7.478	7.203	7.255	4,588,369	-0.20(-2.68%)
Oct 28, 2015	7.191	7.462	7.175	7.454	3,918,053	+0.28(+3.90%)
Oct 27, 2015	7.183	7.319	7.087	7.175	4,726,469	-0.03(-0.44%)
Oct 26, 2015	7.071	7.239	7.055	7.207	1,987,150	+0.13(+1.81%)
Oct 23, 2015	6.991	7.087	6.855	7.079	4,103,430	+0.14(+2.08%)
Oct 22, 2015	7.111	7.119	6.887	6.935	4,364,641	-0.15(-2.14%)
Oct 21, 2015	7.327	7.335	7.075	7.087	2,694,276	-0.24(-3.28%)
Oct 20, 2015	7.438	7.479	7.319	7.327	3,678,479	-0.08(-1.08%)
Oct 19, 2015	7.343	7.414	7.231	7.406	4,113,861	+0.05(+0.65%)
Oct 16, 2015	7.087	7.358	7.087	7.358	7,578,120	+0.26(+3.72%)
Oct 15, 2015	7.159	7.183	6.967	7.095	4,268,776	+0.02(+0.23%)
Oct 14, 2015	7.239	7.247	7.047	7.079	6,179,986	-0.16(-2.21%)
Oct 13, 2015	7.279	7.350	7.223	7.239	2,537,650	-0.08(-1.09%)
Oct 12, 2015	7.414	7.430	7.279	7.319	2,248,497	-0.10(-1.40%)
Oct 09, 2015	7.350	7.438	7.295	7.422	3,126,651	+0.09(+1.20%)
Oct 08, 2015	7.151	7.343	7.111	7.335	5,700,777	+0.24(+3.38%)
Oct 07, 2015	6.911	7.095	6.855	7.095	4,459,104	+0.18(+2.54%)
Oct 06, 2015	6.983	7.055	6.895	6.919	3,258,187	-0.08(-1.14%)
Oct 05, 2015	6.991	7.006	6.935	6.999	3,483,605	+0.03(+0.46%)
Oct 02, 2015	6.791	6.967	6.743	6.967	3,759,686	+0.14(+1.99%)
Oct 01, 2015	6.855	6.911	6.771	6.831	3,776,470	-0.09(-1.27%)
Sep 30, 2015	6.903	7.031	6.815	6.919	3,591,607	+0.07(+1.05%)
Sep 29, 2015	7.015	7.023	6.815	6.847	4,915,145	-0.18(-2.51%)
Sep 28, 2015	7.111	7.135	6.983	7.023	5,861,654	-0.10(-1.35%)
Sep 25, 2015	7.215	7.255	7.067	7.119	3,277,348	-0.08(-1.11%)
Sep 24, 2015	7.183	7.235	7.151	7.199	3,368,412	-0.02(-0.22%)
Sep 23, 2015	7.223	7.279	7.191	7.215	2,279,928	-0.02(-0.22%)
Sep 22, 2015	7.183	7.303	7.175	7.231	2,982,503	-0.01(-0.11%)
Sep 21, 2015	7.303	7.347	7.191	7.239	4,795,495	-0.04(-0.55%)
Sep 18, 2015	7.167	7.319	7.167	7.279	6,923,851	+0.02(+0.33%)
Sep 17, 2015	7.271	7.346	7.223	7.255	4,806,570	-0.01(-0.11%)
Sep 16, 2015	7.263	7.311	7.223	7.263	6,217,064	+0.01(+0.11%)
Sep 15, 2015	7.358	7.358	7.191	7.255	8,064,901	-0.09(-1.20%)
Sep 14, 2015	7.382	7.402	7.295	7.343	5,037,157	-0.04(-0.54%)
Sep 11, 2015	7.263	7.422	7.199	7.382	5,253,938	+0.17(+2.33%)
Sep 10, 2015	7.279	7.287	7.183	7.215	7,397,313	-0.06(-0.88%)
Sep 09, 2015	7.382	7.458	7.255	7.279	5,258,081	-0.07(-0.98%)
Sep 08, 2015	7.366	7.398	7.319	7.350	5,475,630	+0.09(+1.21%)
Sep 04, 2015	7.151	7.263	7.263	7.263	3,965,561	+0.06(+0.78%)
Sep 03, 2015	7.239	7.327	7.155	7.207	6,663,958	-0.01(-0.11%)
Sep 02, 2015	7.247	7.422	7.191	7.215	8,419,966	+0.07(+1.01%)
Sep 01, 2015	7.175	7.271	7.127	7.143	7,212,985	-0.14(-1.98%)
Aug 31, 2015	7.366	7.454	7.263	7.287	5,279,206	-0.09(-1.19%)
Aug 28, 2015	7.406	7.482	7.343	7.374	3,123,699	-0.02(-0.27%)
Aug 27, 2015	7.243	7.450	7.200	7.394	6,546,460	+0.24(+3.33%)
Aug 26, 2015	7.275	7.315	7.084	7.156	7,770,384	+0.01(+0.11%)
Aug 25, 2015	7.331	7.371	7.084	7.148	8,402,186	-0.01(-0.11%)
Aug 24, 2015	6.902	7.243	6.814	7.156	18,195,768	-0.12(-1.69%)
Aug 21, 2015	7.315	7.391	7.251	7.279	5,976,873	-0.08(-1.13%)
Aug 20, 2015	7.633	7.641	7.363	7.363	6,662,536	-0.31(-4.04%)
Aug 19, 2015	7.752	7.803	7.617	7.673	6,356,515	-0.10(-1.33%)
Aug 18, 2015	8.015	8.054	7.776	7.776	8,104,436	-0.25(-3.07%)
Aug 17, 2015	7.872	8.023	7.848	8.023	3,063,619	+0.10(+1.31%)
Aug 14, 2015	7.943	8.023	7.895	7.919	2,455,132	-0.06(-0.70%)
Aug 13, 2015	7.911	8.031	7.911	7.975	4,854,726	+0.03(+0.40%)
Aug 12, 2015	7.657	7.967	7.653	7.943	8,226,930	+0.21(+2.78%)
Aug 11, 2015	7.872	7.880	7.649	7.728	4,996,093	-0.07(-0.92%)
Aug 10, 2015	7.808	7.880	7.768	7.800	4,180,129	-0.01(-0.10%)
Aug 07, 2015	7.903	7.931	7.740	7.808	5,495,262	-0.11(-1.41%)
Aug 06, 2015	8.126	8.142	7.832	7.919	9,035,566	-0.12(-1.48%)
Aug 05, 2015	8.333	8.365	8.039	8.039	7,359,024	-0.14(-1.75%)
Aug 04, 2015	8.213	8.237	8.098	8.182	5,593,830	+0.00(+0.00%)
Aug 03, 2015	8.182	8.229	8.118	8.182	4,949,230	+0.02(+0.29%)
Jul 31, 2015	8.205	8.237	8.134	8.158	8,777,378	+0.02(+0.20%)
Jul 30, 2015	8.190	8.269	8.070	8.142	5,410,471	-0.11(-1.35%)
Jul 29, 2015	8.158	8.261	8.110	8.253	3,670,645	+0.11(+1.37%)
Jul 28, 2015	8.023	8.174	7.959	8.142	7,324,836	+0.14(+1.79%)
Jul 27, 2015	8.070	8.118	7.983	7.999	3,533,131	-0.07(-0.89%)
Jul 24, 2015	8.205	8.253	8.046	8.070	3,177,913	-0.09(-1.07%)
Jul 23, 2015	8.277	8.285	8.126	8.158	2,947,809	-0.10(-1.25%)
Jul 22, 2015	8.174	8.285	8.166	8.261	5,138,203	+0.10(+1.17%)
Jul 21, 2015	8.134	8.190	8.094	8.166	3,230,499	+0.01(+0.10%)
Jul 20, 2015	8.166	8.229	8.134	8.158	3,950,246	+0.02(+0.29%)
Jul 17, 2015	8.229	8.277	8.102	8.134	5,086,357	-0.10(-1.16%)
Jul 16, 2015	8.301	8.301	8.213	8.229	3,883,659	-0.05(-0.58%)
Jul 15, 2015	8.349	8.380	8.253	8.277	4,559,576	-0.04(-0.48%)
Jul 14, 2015	8.341	8.400	8.309	8.317	5,611,497	-0.06(-0.76%)
Jul 13, 2015	8.333	8.476	8.289	8.380	11,206,118	+0.08(+0.96%)
Jul 10, 2015	8.428	8.444	8.245	8.301	8,587,119	-0.02(-0.19%)
Jul 09, 2015	8.380	8.444	8.293	8.317	4,083,198	-0.02(-0.29%)
Jul 08, 2015	8.396	8.452	8.301	8.341	5,174,035	-0.09(-1.04%)
Jul 07, 2015	8.476	8.476	8.269	8.428	6,333,260	-0.02(-0.28%)
Jul 06, 2015	8.500	8.579	8.412	8.452	8,192,106	-0.13(-1.48%)
Jul 02, 2015	8.698	8.579	8.579	8.579	8,926,735	-0.07(-0.83%)
Jul 01, 2015	8.937	8.985	8.563	8.651	33,504,286	-0.32(-3.55%)
Jun 30, 2015	8.953	9.032	8.834	8.969	23,351,294	+0.06(+0.71%)
Jun 29, 2015	8.985	9.017	8.891	8.905	20,137,212	-0.12(-1.32%)
Jun 26, 2015	9.064	9.088	8.977	9.024	8,905,373	-0.06(-0.70%)
Jun 25, 2015	8.985	9.120	8.977	9.088	13,607,093	+0.11(+1.24%)
Jun 24, 2015	9.040	9.068	8.969	8.977	7,065,348	-0.06(-0.70%)
Jun 23, 2015	9.088	9.120	8.985	9.040	11,700,324	-0.05(-0.57%)
Jun 22, 2015	9.072	9.104	9.024	9.092	5,067,776	+0.05(+0.57%)
Jun 19, 2015	9.104	9.104	8.984	9.040	9,716,279	-0.05(-0.52%)
Jun 18, 2015	9.088	9.191	9.080	9.088	4,359,897	+0.03(+0.35%)
Jun 17, 2015	8.945	9.096	8.937	9.056	8,766,000	+0.11(+1.24%)
Jun 16, 2015	8.929	8.977	8.873	8.945	3,196,118	+0.02(+0.18%)
Jun 15, 2015	8.953	8.977	8.889	8.929	2,861,584	-0.06(-0.62%)
Jun 12, 2015	8.865	9.001	8.834	8.985	3,272,692	+0.06(+0.62%)
Jun 11, 2015	9.001	9.048	8.889	8.929	7,503,794	-0.04(-0.44%)
Jun 10, 2015	8.945	8.985	8.913	8.969	4,147,756	+0.04(+0.40%)
Jun 09, 2015	8.953	8.961	8.873	8.933	5,669,662	-0.04(-0.40%)
Jun 08, 2015	8.969	8.993	8.921	8.969	5,699,501	+0.01(+0.09%)
Jun 05, 2015	8.913	9.017	8.846	8.961	9,100,545	+0.02(+0.27%)
Jun 04, 2015	9.024	9.080	8.921	8.937	15,415,087	-0.18(-2.01%)
Jun 03, 2015	9.088	9.311	9.001	9.120	25,052,742	+0.29(+3.33%)
Jun 02, 2015	8.810	8.881	8.754	8.826	2,920,764	-0.02(-0.18%)
Jun 01, 2015	8.945	8.953	8.834	8.842	3,278,131	-0.10(-1.07%)
May 29, 2015	9.024	9.032	8.889	8.937	2,650,699	-0.09(-0.97%)
May 28, 2015	8.985	9.068	8.969	9.024	2,242,692	+0.04(+0.49%)
May 27, 2015	8.981	9.020	8.925	8.981	2,392,490	+0.00(+0.00%)
May 26, 2015	8.949	9.012	8.854	8.981	2,946,142	-0.01(-0.09%)
May 22, 2015	9.163	8.989	8.989	8.989	3,093,321	-0.17(-1.86%)
May 21, 2015	9.163	9.234	9.122	9.159	2,178,538	+0.00(+0.04%)
May 20, 2015	9.020	9.234	8.957	9.155	6,192,725	+0.15(+1.67%)
May 19, 2015	8.997	9.068	8.956	9.004	2,284,580	+0.01(+0.09%)
May 18, 2015	8.854	9.068	8.822	8.997	3,302,515	+0.13(+1.43%)
May 15, 2015	8.902	8.941	8.807	8.870	1,920,907	+0.00(+0.00%)
May 14, 2015	8.822	8.886	8.735	8.870	2,322,363	+0.06(+0.67%)
May 13, 2015	8.846	8.862	8.779	8.811	3,056,605	-0.01(-0.13%)
May 12, 2015	8.783	8.862	8.728	8.822	4,048,764	+0.04(+0.45%)
May 11, 2015	8.735	8.830	8.664	8.783	3,786,552	+0.02(+0.18%)
May 08, 2015	8.902	8.925	8.751	8.767	4,661,487	-0.09(-1.07%)
May 07, 2015	8.830	8.902	8.767	8.862	7,687,414	+0.01(+0.13%)
May 06, 2015	8.728	8.862	8.522	8.850	16,261,576	+0.60(+7.24%)
May 05, 2015	8.253	8.324	8.118	8.253	10,776,673	-0.03(-0.38%)
May 04, 2015	8.063	8.308	8.047	8.284	5,551,245	+0.25(+3.15%)
May 01, 2015	8.063	8.166	7.952	8.031	3,476,171	+0.02(+0.30%)
Apr 30, 2015	8.142	8.182	7.992	8.007	4,698,362	-0.18(-2.22%)
Apr 29, 2015	8.324	8.379	8.142	8.189	3,894,826	-0.18(-2.17%)
Apr 28, 2015	8.356	8.411	8.245	8.371	2,940,577	+0.06(+0.76%)
Apr 27, 2015	8.490	8.522	8.300	8.308	3,021,799	-0.17(-1.96%)
Apr 24, 2015	8.451	8.585	8.411	8.474	3,506,568	+0.08(+0.94%)
Apr 23, 2015	8.253	8.427	8.253	8.395	3,973,183	+0.13(+1.63%)
Apr 22, 2015	8.245	8.340	8.241	8.261	4,037,951	+0.00(+0.00%)
Apr 21, 2015	8.356	8.391	8.257	8.261	4,207,656	-0.07(-0.85%)
Apr 20, 2015	8.284	8.348	8.205	8.332	2,822,251	+0.10(+1.25%)
Apr 17, 2015	8.292	8.308	8.189	8.229	2,276,526	-0.09(-1.14%)
Apr 16, 2015	8.332	8.403	8.316	8.324	2,707,822	-0.01(-0.09%)
Apr 15, 2015	8.371	8.427	8.277	8.332	3,078,326	-0.02(-0.28%)
Apr 14, 2015	8.451	8.490	8.324	8.356	4,392,289	-0.13(-1.49%)
Apr 13, 2015	8.451	8.553	8.427	8.482	2,298,894	+0.00(+0.00%)
Apr 10, 2015	8.498	8.593	8.482	8.482	3,229,554	-0.02(-0.19%)
Apr 09, 2015	8.538	8.613	8.435	8.498	3,080,581	-0.05(-0.60%)
Apr 08, 2015	8.498	8.561	8.403	8.549	6,893,796	+0.04(+0.51%)
Apr 07, 2015	8.720	8.735	8.379	8.506	7,530,234	-0.20(-2.27%)
Apr 06, 2015	8.617	8.771	8.601	8.704	3,922,205	+0.06(+0.64%)
Apr 02, 2015	8.585	8.648	8.648	8.648	2,552,407	+0.06(+0.74%)

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.