Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	3.780	3.930	3.750	3.800	210,250	-0.01(-0.26%)
Jul 30, 2014	3.960	3.980	3.750	3.810	234,341	-0.11(-2.81%)
Jul 29, 2014	3.930	4.018	3.910	3.920	107,867	-0.02(-0.51%)
Jul 28, 2014	3.990	4.080	3.920	3.940	267,445	-0.06(-1.50%)
Jul 25, 2014	4.030	4.070	3.960	4.000	256,260	-0.07(-1.72%)
Jul 24, 2014	4.170	4.190	4.050	4.070	239,586	-0.11(-2.63%)
Jul 23, 2014	4.190	4.200	4.140	4.180	255,802	-0.01(-0.24%)
Jul 22, 2014	4.220	4.229	4.065	4.190	207,110	-0.02(-0.48%)
Jul 21, 2014	4.240	4.260	4.145	4.210	89,509	-0.07(-1.64%)
Jul 18, 2014	4.190	4.320	4.150	4.280	170,313	+0.05(+1.18%)
Jul 17, 2014	4.240	4.260	4.160	4.230	147,836	-0.05(-1.17%)
Jul 16, 2014	4.170	4.305	4.090	4.280	249,480	+0.11(+2.64%)
Jul 15, 2014	4.350	4.350	4.128	4.170	256,130	-0.18(-4.14%)
Jul 14, 2014	4.260	4.380	4.220	4.350	181,790	+0.11(+2.59%)
Jul 11, 2014	4.360	4.360	4.170	4.240	243,144	-0.14(-3.20%)
Jul 10, 2014	4.450	4.460	4.270	4.380	182,485	-0.14(-3.10%)
Jul 09, 2014	4.520	4.560	4.450	4.520	102,379	+0.00(+0.00%)
Jul 08, 2014	4.700	4.700	4.380	4.520	327,508	-0.18(-3.83%)
Jul 07, 2014	4.560	4.720	4.450	4.700	350,859	+0.12(+2.62%)
Jul 03, 2014	4.460	4.580	4.580	4.580	138,300	+0.13(+2.92%)
Jul 02, 2014	4.390	4.530	4.380	4.450	235,093	+0.04(+0.91%)
Jul 01, 2014	4.450	4.460	4.360	4.410	375,710	-0.04(-0.90%)
Jun 30, 2014	4.400	4.460	4.310	4.450	491,092	+0.06(+1.37%)
Jun 27, 2014	4.400	4.600	4.330	4.390	5,502,196	-0.01(-0.23%)
Jun 26, 2014	4.270	4.440	4.200	4.400	517,514	+0.12(+2.80%)
Jun 25, 2014	4.170	4.310	4.150	4.280	509,307	+0.08(+1.90%)
Jun 24, 2014	4.120	4.260	4.120	4.200	442,256	+0.05(+1.20%)
Jun 23, 2014	4.300	4.300	4.110	4.150	513,713	-0.15(-3.49%)
Jun 20, 2014	4.300	4.320	4.110	4.300	541,322	+0.02(+0.47%)
Jun 19, 2014	4.200	4.300	4.120	4.280	273,436	+0.09(+2.15%)
Jun 18, 2014	4.220	4.270	4.190	4.190	549,786	-0.05(-1.18%)
Jun 17, 2014	4.180	4.275	4.120	4.240	316,198	+0.01(+0.24%)
Jun 16, 2014	4.110	4.320	4.110	4.230	210,866	+0.10(+2.42%)
Jun 13, 2014	4.170	4.230	4.120	4.130	376,821	-0.04(-0.96%)
Jun 12, 2014	4.220	4.260	4.113	4.170	216,891	-0.11(-2.57%)
Jun 11, 2014	4.360	4.360	4.180	4.280	239,260	-0.09(-2.06%)
Jun 10, 2014	4.370	4.370	4.250	4.370	242,020	+0.01(+0.23%)
Jun 06, 2014	4.390	4.450	4.240	4.360	229,571	-0.03(-0.68%)
Jun 05, 2014	4.300	4.440	4.210	4.390	330,972	+0.10(+2.33%)
Jun 04, 2014	4.170	4.300	4.170	4.290	440,465	+0.13(+3.12%)
Jun 03, 2014	4.160	4.200	4.070	4.160	323,356	-0.01(-0.24%)
Jun 02, 2014	4.050	4.250	3.980	4.170	686,566	+0.09(+2.21%)
May 30, 2014	4.010	4.140	3.990	4.080	382,185	+0.04(+0.99%)
May 29, 2014	4.070	4.100	3.970	4.040	348,337	-0.01(-0.25%)
May 28, 2014	4.050	4.130	4.020	4.050	350,654	+0.01(+0.25%)
May 27, 2014	4.050	4.170	4.020	4.040	494,444	+0.00(+0.00%)
May 23, 2014	4.090	4.040	4.040	4.040	1,175,700	-0.05(-1.22%)
May 22, 2014	4.110	4.140	4.011	4.090	251,529	-0.03(-0.73%)
May 21, 2014	4.250	4.350	4.010	4.120	657,412	-0.10(-2.37%)
May 20, 2014	4.060	4.370	4.050	4.220	698,862	+0.17(+4.20%)
May 19, 2014	3.980	4.050	3.940	4.050	492,648	+0.08(+2.02%)
May 16, 2014	3.970	4.050	3.945	3.970	97,187	-0.03(-0.75%)
May 15, 2014	4.080	4.106	3.925	4.000	166,820	-0.08(-1.96%)
May 14, 2014	4.100	4.150	4.030	4.080	135,126	-0.03(-0.73%)
May 13, 2014	4.030	4.200	3.920	4.110	239,833	+0.08(+1.99%)
May 12, 2014	4.010	4.110	4.000	4.030	257,461	-0.04(-0.98%)
May 09, 2014	4.120	4.120	4.020	4.070	208,938	-0.08(-1.93%)
May 08, 2014	4.130	4.230	3.930	4.150	593,599	+0.02(+0.48%)
May 07, 2014	4.120	4.190	3.990	4.130	610,327	+0.07(+1.72%)
May 06, 2014	3.950	4.080	3.950	4.060	153,514	+0.11(+2.78%)
May 05, 2014	4.040	4.075	3.900	3.950	249,714	-0.14(-3.42%)
May 02, 2014	4.080	4.190	4.022	4.090	204,294	+0.03(+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.