Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	4.645	4.686	4.643	4.686	270,354	+0.03(+0.60%)
Sep 29, 2014	4.645	4.669	4.645	4.658	106,309	+0.01(+0.17%)
Sep 26, 2014	4.610	4.661	4.591	4.650	1,412,615	+0.04(+0.88%)
Sep 25, 2014	4.650	4.650	4.603	4.610	130,986	-0.04(-0.81%)
Sep 24, 2014	4.634	4.653	4.602	4.648	105,162	+0.00(+0.06%)
Sep 23, 2014	4.672	4.672	4.634	4.645	84,208	-0.03(-0.60%)
Sep 22, 2014	4.723	4.723	4.665	4.673	103,326	-0.05(-1.01%)
Sep 19, 2014	4.707	4.721	4.696	4.721	82,909	+0.02(+0.46%)
Sep 18, 2014	4.699	4.707	4.672	4.699	85,714	+0.02(+0.35%)
Sep 17, 2014	4.683	4.689	4.669	4.683	93,112	+0.01(+0.23%)
Sep 16, 2014	4.634	4.685	4.634	4.672	2,125,065	+0.03(+0.62%)
Sep 15, 2014	4.669	4.669	4.623	4.643	85,436	-0.02(-0.33%)
Sep 12, 2014	4.726	4.726	4.640	4.658	116,512	-0.06(-1.26%)
Sep 11, 2014	4.707	4.718	4.695	4.718	79,271	-0.01(-0.23%)
Sep 10, 2014	4.723	4.729	4.713	4.729	130,383	-0.00(-0.06%)
Sep 09, 2014	4.702	4.731	4.702	4.731	119,302	+0.01(+0.17%)
Sep 08, 2014	4.707	4.723	4.707	4.723	88,945	+0.00(+0.06%)
Sep 05, 2014	4.702	4.721	4.698	4.721	131,815	+0.01(+0.24%)
Sep 04, 2014	4.723	4.726	4.702	4.709	117,781	-0.02(-0.41%)
Sep 03, 2014	4.734	4.734	4.721	4.729	128,392	+0.00(+0.02%)
Sep 02, 2014	4.742	4.745	4.723	4.728	59,882	-0.02(-0.37%)
Aug 29, 2014	4.729	4.745	4.745	4.745	88,079	+0.03(+0.57%)
Aug 28, 2014	4.715	4.721	4.704	4.718	131,752	+0.00(+0.06%)
Aug 27, 2014	4.702	4.715	4.702	4.715	135,704	+0.01(+0.30%)
Aug 26, 2014	4.688	4.707	4.688	4.701	261,961	+0.01(+0.27%)
Aug 25, 2014	4.675	4.691	4.661	4.688	194,029	+0.02(+0.46%)
Aug 22, 2014	4.683	4.683	4.658	4.667	168,827	-0.01(-0.29%)
Aug 21, 2014	4.677	4.683	4.661	4.680	106,020	-0.00(-0.06%)
Aug 20, 2014	4.661	4.686	4.658	4.683	104,244	+0.02(+0.46%)
Aug 19, 2014	4.675	4.675	4.656	4.661	132,466	+0.01(+0.23%)
Aug 18, 2014	4.685	4.685	4.621	4.650	165,810	+0.01(+0.12%)
Aug 15, 2014	4.656	4.658	4.625	4.645	88,763	+0.02(+0.53%)
Aug 14, 2014	4.615	4.631	4.615	4.621	100,021	+0.02(+0.53%)
Aug 13, 2014	4.602	4.618	4.564	4.596	122,156	+0.02(+0.47%)
Aug 12, 2014	4.594	4.594	4.561	4.575	322,998	-0.02(-0.35%)
Aug 11, 2014	4.548	4.623	4.548	4.591	139,091	+0.10(+2.18%)
Aug 08, 2014	4.491	4.496	4.467	4.493	177,572	+0.01(+0.16%)
Aug 07, 2014	4.499	4.509	4.467	4.486	101,172	+0.32(+7.72%)
Aug 06, 2014	4.169	4.174	4.157	4.164	147,697	-0.01(-0.36%)
Aug 05, 2014	4.231	4.231	4.174	4.179	109,953	-0.05(-1.17%)
Aug 04, 2014	4.179	4.228	4.171	4.228	679,415	+0.05(+1.18%)
Aug 01, 2014	4.171	4.191	4.154	4.179	3,115,552	-0.01(-0.30%)
Jul 31, 2014	4.226	4.226	4.181	4.191	193,282	-0.05(-1.17%)
Jul 30, 2014	4.283	4.283	4.226	4.241	197,426	-0.03(-0.75%)
Jul 29, 2014	4.293	4.297	4.264	4.273	121,760	-0.00(-0.12%)
Jul 28, 2014	4.288	4.290	4.270	4.278	71,505	-0.00(-0.06%)
Jul 25, 2014	4.283	4.293	4.275	4.280	210,542	-0.01(-0.28%)
Jul 24, 2014	4.317	4.320	4.292	4.292	129,108	-0.01(-0.24%)
Jul 23, 2014	4.290	4.317	4.290	4.303	127,758	+0.00(+0.12%)
Jul 22, 2014	4.283	4.298	4.283	4.298	172,354	+0.02(+0.48%)
Jul 21, 2014	4.280	4.288	4.263	4.277	130,897	+0.01(+0.15%)
Jul 18, 2014	4.283	4.287	4.268	4.270	198,541	-0.00(-0.12%)
Jul 17, 2014	4.267	4.283	4.261	4.275	255,384	+0.00(+0.06%)
Jul 16, 2014	4.246	4.273	4.246	4.273	204,984	+0.02(+0.58%)
Jul 15, 2014	4.226	4.256	4.226	4.248	178,582	+0.01(+0.23%)
Jul 14, 2014	4.268	4.268	4.238	4.238	170,827	-0.01(-0.23%)
Jul 11, 2014	4.235	4.248	4.228	4.248	145,419	+0.01(+0.29%)
Jul 10, 2014	4.231	4.236	4.221	4.236	105,942	-0.00(-0.12%)
Jul 09, 2014	4.231	4.241	4.196	4.241	123,780	+0.03(+0.71%)
Jul 08, 2014	4.226	4.227	4.204	4.211	153,550	-0.01(-0.35%)
Jul 07, 2014	4.258	4.263	4.216	4.226	160,239	-0.04(-0.87%)
Jul 03, 2014	4.278	4.263	4.263	4.263	90,079	-0.02(-0.58%)
Jul 02, 2014	4.315	4.315	4.273	4.288	145,936	-0.01(-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.