Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	4.961	5.004	4.927	4.971	75,506,072	-0.04(-0.85%)
Jan 30, 2014	4.997	5.043	4.985	5.014	53,055,540	+0.04(+0.79%)
Jan 29, 2014	4.958	4.997	4.929	4.975	81,173,776	+0.00(+0.07%)
Jan 28, 2014	4.898	4.985	4.884	4.971	72,370,584	+0.07(+1.40%)
Jan 27, 2014	4.891	4.987	4.865	4.903	92,891,344	+0.02(+0.39%)
Jan 24, 2014	4.978	5.006	4.867	4.884	99,534,280	-0.15(-3.00%)
Jan 23, 2014	5.043	5.097	4.982	5.035	57,779,316	-0.08(-1.58%)
Jan 22, 2014	5.079	5.165	5.050	5.115	59,717,384	-0.01(-0.20%)
Jan 21, 2014	5.109	5.136	5.049	5.126	70,433,096	+0.02(+0.34%)
Jan 17, 2014	10.20	5.109	5.109	5.109	103,121,280	+0.04(+0.81%)
Jan 16, 2014	5.057	5.112	4.992	5.067	128,705,592	+0.12(+2.50%)
Jan 15, 2014	4.946	4.983	4.893	4.944	95,535,936	-0.00(-0.03%)
Jan 14, 2014	4.821	4.946	4.815	4.946	86,599,424	+0.13(+2.60%)
Jan 13, 2014	4.750	4.935	4.749	4.821	114,992,280	+0.07(+1.52%)
Jan 10, 2014	4.754	4.761	4.675	4.749	83,629,872	+0.02(+0.33%)
Jan 09, 2014	4.726	4.779	4.689	4.733	105,173,064	+0.03(+0.58%)
Jan 08, 2014	4.831	4.834	4.690	4.706	88,683,728	-0.13(-2.59%)
Jan 07, 2014	4.874	4.894	4.778	4.831	83,540,096	-0.02(-0.39%)
Jan 06, 2014	4.851	4.886	4.783	4.850	59,704,036	-0.01(-0.18%)
Jan 03, 2014	4.750	4.886	4.749	4.858	73,949,832	+0.12(+2.46%)
Jan 02, 2014	4.779	4.838	4.705	4.742	75,959,712	-0.05(-1.14%)
Dec 31, 2013	9.573	4.797	4.797	4.797	63,976,480	-0.02(-0.32%)
Dec 30, 2013	4.841	4.845	4.791	4.812	42,541,308	-0.02(-0.43%)
Dec 27, 2013	4.874	4.875	4.827	4.833	39,965,148	-0.02(-0.42%)
Dec 26, 2013	4.834	4.919	4.833	4.853	45,450,728	+0.03(+0.53%)
Dec 24, 2013	4.800	4.833	4.778	4.827	29,069,728	+0.02(+0.39%)
Dec 23, 2013	4.798	4.817	4.757	4.809	54,994,272	+0.04(+0.94%)
Dec 20, 2013	4.802	4.833	4.764	4.764	119,474,456	-0.04(-0.89%)
Dec 19, 2013	4.723	4.839	4.716	4.807	92,796,584	+0.09(+1.93%)
Dec 18, 2013	4.692	4.718	4.569	4.716	88,384,424	+0.01(+0.22%)
Dec 17, 2013	4.718	4.776	4.685	4.706	108,705,992	+0.09(+2.04%)
Dec 16, 2013	4.586	4.636	4.574	4.611	72,389,064	+0.02(+0.49%)
Dec 13, 2013	4.572	4.608	4.507	4.589	68,589,768	+0.03(+0.64%)
Dec 12, 2013	4.637	4.647	4.529	4.560	78,192,336	-0.07(-1.45%)
Dec 11, 2013	4.603	4.659	4.603	4.627	91,875,576	-0.01(-0.18%)
Dec 10, 2013	4.629	4.674	4.594	4.635	85,988,128	-0.04(-0.77%)
Dec 09, 2013	4.733	4.745	4.662	4.671	90,309,256	-0.08(-1.62%)
Dec 06, 2013	4.733	4.819	4.730	4.749	100,196,856	+0.08(+1.65%)
Dec 05, 2013	4.826	4.831	4.634	4.671	128,520,280	-0.15(-3.13%)
Dec 04, 2013	4.809	4.920	4.798	4.822	198,669,696	+0.11(+2.29%)
Dec 03, 2013	4.668	4.761	4.659	4.714	103,488,984	+0.03(+0.66%)
Dec 02, 2013	4.670	4.714	4.654	4.683	84,042,456	-0.01(-0.11%)
Nov 29, 2013	4.635	4.721	4.630	4.689	69,929,176	-0.00(-0.04%)
Nov 27, 2013	4.598	4.745	4.301	4.690	304,452,704	+0.39(+9.05%)
Nov 26, 2013	4.322	4.363	4.301	4.301	142,771,008	-0.04(-0.91%)
Nov 25, 2013	4.342	4.370	4.313	4.341	81,401,736	+0.01(+0.24%)
Nov 22, 2013	4.286	4.344	4.262	4.330	62,689,472	+0.04(+0.92%)
Nov 21, 2013	4.320	4.327	4.281	4.291	65,716,444	+0.02(+0.36%)
Nov 20, 2013	4.281	4.330	4.246	4.275	103,294,928	-0.01(-0.20%)
Nov 19, 2013	4.325	4.351	4.267	4.284	75,965,184	-0.00(-0.04%)
Nov 18, 2013	4.341	4.351	4.279	4.286	67,513,656	-0.04(-0.83%)
Nov 15, 2013	4.311	4.339	4.265	4.322	112,668,488	+0.02(+0.56%)
Nov 14, 2013	4.414	4.447	4.258	4.298	153,638,304	-0.24(-5.36%)
Nov 13, 2013	4.481	4.544	4.466	4.541	54,052,540	+0.05(+1.03%)
Nov 12, 2013	4.490	4.558	4.485	4.495	57,946,872	-0.02(-0.49%)
Nov 11, 2013	4.440	4.558	4.416	4.517	71,285,896	+0.07(+1.58%)
Nov 08, 2013	4.385	4.448	4.371	4.447	88,187,192	+0.04(+0.97%)
Nov 07, 2013	4.399	4.505	4.394	4.404	86,475,240	+0.01(+0.31%)
Nov 06, 2013	4.383	4.413	4.359	4.390	73,746,248	+0.02(+0.55%)
Nov 05, 2013	4.407	4.407	4.311	4.366	76,305,296	-0.05(-1.16%)
Nov 04, 2013	4.447	4.447	4.370	4.418	88,151,552	-0.03(-0.58%)

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.