Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	4.370	4.400	4.330	4.330	179,984	-0.10(-2.26%)
May 29, 2014	4.390	4.490	4.380	4.430	57,781	+0.06(+1.37%)
May 28, 2014	4.290	4.410	4.250	4.370	69,208	+0.09(+2.10%)
May 27, 2014	4.440	4.450	4.260	4.280	46,114	-0.15(-3.39%)
May 23, 2014		4.430	4.430	4.430	0	-0.06(-1.34%)
May 22, 2014	4.490	4.550	4.430	4.490	19,122	+0.07(+1.58%)
May 21, 2014	4.460	4.530	4.360	4.420	224,171	-0.01(-0.23%)
May 20, 2014	4.580	4.640	4.390	4.430	57,302	-0.15(-3.28%)
May 19, 2014	4.650	4.650	4.560	4.580	29,612	-0.15(-3.17%)
May 16, 2014	4.720	4.750	4.650	4.730	30,306	+0.11(+2.38%)
May 15, 2014	4.610	4.690	4.540	4.620	615,760	-0.08(-1.70%)
May 14, 2014	4.700	4.770	4.700	4.700	89,099	+0.05(+1.08%)
May 13, 2014	4.610	4.730	4.600	4.650	116,416	-0.03(-0.64%)
May 12, 2014	4.560	4.720	4.480	4.680	83,137	+0.06(+1.30%)
May 09, 2014	4.720	4.730	4.550	4.620	158,598	-0.16(-3.35%)
May 08, 2014	4.790	4.870	4.690	4.780	167,508	-0.03(-0.62%)
May 07, 2014	4.900	4.900	4.740	4.810	219,532	-0.13(-2.63%)
May 06, 2014	4.900	4.990	4.890	4.940	84,187	+0.02(+0.41%)
May 05, 2014	4.900	5.000	4.840	4.920	197,563	+0.08(+1.65%)
May 02, 2014	4.780	4.960	4.660	4.840	411,459	-0.77(-13.73%)
May 01, 2014	5.580	5.620	5.440	5.610	272,369	+0.05(+0.90%)
Apr 30, 2014	5.580	5.630	5.420	5.560	188,787	-0.02(-0.36%)
Apr 29, 2014	5.570	5.690	5.540	5.580	149,623	+0.23(+4.30%)
Apr 28, 2014	5.410	5.480	5.330	5.350	455,620	-0.09(-1.65%)
Apr 25, 2014	5.450	5.460	5.354	5.440	150,384	-0.05(-0.91%)
Apr 24, 2014	5.500	5.520	5.400	5.490	91,471	+0.06(+1.10%)
Apr 23, 2014	5.390	5.480	5.310	5.430	93,930	+0.10(+1.88%)
Apr 22, 2014	5.260	5.440	5.220	5.330	187,038	-0.06(-1.11%)
Apr 21, 2014	5.320	5.450	5.210	5.390	57,433	+0.08(+1.51%)
Apr 17, 2014		5.310	5.310	5.310	0	+0.17(+3.31%)
Apr 16, 2014	5.050	5.150	5.020	5.140	83,531	+0.12(+2.39%)
Apr 15, 2014	5.140	5.175	4.990	5.020	246,969	-0.10(-1.95%)
Apr 14, 2014	5.090	5.130	5.010	5.120	84,193	+0.10(+1.99%)
Apr 11, 2014	4.980	5.050	4.950	5.020	224,154	-0.02(-0.40%)
Apr 10, 2014	5.000	5.100	4.940	5.040	192,871	+0.00(+0.00%)
Apr 09, 2014	5.110	5.110	4.880	5.040	1,298,843	-0.29(-5.44%)
Apr 08, 2014	5.490	5.520	5.210	5.330	1,433,833	+0.01(+0.19%)
Apr 07, 2014	5.260	5.430	5.220	5.320	505,378	+0.14(+2.70%)
Apr 04, 2014	5.230	5.320	5.160	5.180	370,042	+0.04(+0.78%)
Apr 03, 2014	5.080	5.140	4.880	5.140	193,131	+0.15(+3.01%)
Apr 02, 2014	4.770	5.050	4.770	4.990	803,052	+0.28(+5.94%)
Apr 01, 2014	4.770	4.770	4.650	4.710	559,122	+0.01(+0.21%)
Mar 31, 2014	4.800	4.880	4.680	4.700	868,804	+0.00(+0.00%)
Mar 28, 2014	4.760	4.870	4.690	4.700	1,049,450	+0.03(+0.64%)
Mar 27, 2014	4.540	4.800	4.540	4.670	1,095,185	+0.23(+5.18%)
Mar 26, 2014	4.420	4.490	4.420	4.440	56,821	+0.00(+0.00%)
Mar 25, 2014	4.510	4.540	4.420	4.440	55,151	-0.05(-1.11%)
Mar 24, 2014	4.470	4.510	4.390	4.490	103,260	+0.13(+2.98%)
Mar 21, 2014	4.190	4.390	4.170	4.360	248,511	+0.13(+3.07%)
Mar 20, 2014	4.150	4.480	4.120	4.230	503,748	+0.10(+2.42%)
Mar 19, 2014	4.070	4.220	4.050	4.130	265,780	+0.10(+2.48%)
Mar 18, 2014	3.840	4.090	3.820	4.030	182,041	+0.16(+4.13%)
Mar 17, 2014	3.910	3.950	3.870	3.870	92,394	-0.06(-1.53%)
Mar 14, 2014	3.950	3.950	3.830	3.930	113,445	-0.04(-1.01%)
Mar 13, 2014	3.900	4.010	3.900	3.970	265,328	+0.09(+2.32%)
Mar 12, 2014	3.760	3.880	3.710	3.880	77,897	+0.11(+2.92%)
Mar 11, 2014	3.710	3.820	3.700	3.770	143,694	+0.08(+2.17%)
Mar 10, 2014	3.770	3.770	3.624	3.690	385,381	-0.07(-1.86%)
Mar 07, 2014	3.870	3.900	3.660	3.760	1,387,794	-0.19(-4.81%)
Mar 06, 2014	3.920	3.950	3.880	3.950	308,810	+0.04(+1.02%)
Mar 05, 2014	3.960	4.000	3.800	3.910	246,163	-0.06(-1.51%)
Mar 04, 2014	3.990	4.240	3.950	3.970	97,987	+0.03(+0.76%)

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.