Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	4.090	4.160	4.090	4.120	52,881	-0.01(-0.24%)
Nov 26, 2014		4.130	4.130	4.130	0	+0.04(+0.85%)
Nov 25, 2014	4.060	4.120	4.060	4.095	144,544	+0.00(+0.00%)
Nov 24, 2014	4.067	4.100	4.060	4.095	112,639	+0.02(+0.49%)
Nov 21, 2014	4.080	4.150	4.070	4.075	141,569	+0.08(+2.13%)
Nov 20, 2014	3.990	4.010	3.980	3.990	113,845	-0.01(-0.25%)
Nov 19, 2014	3.995	4.000	3.970	4.000	63,133	+0.02(+0.50%)
Nov 18, 2014	3.950	4.050	3.950	3.980	54,091	-0.05(-1.24%)
Nov 17, 2014		4.070	4.020	4.030	54,150	-0.04(-0.98%)
Nov 14, 2014	4.090	4.110	4.070	4.070	50,731	-0.01(-0.37%)
Nov 13, 2014	4.050	4.085	4.030	4.085	108,055	+0.04(+0.86%)
Nov 12, 2014	4.100	4.100	4.040	4.050	68,390	-0.02(-0.37%)
Nov 11, 2014	4.060	4.090	4.050	4.065	104,143	-0.00(-0.12%)
Nov 10, 2014	4.055	4.080	4.037	4.070	153,243	+0.05(+1.24%)
Nov 07, 2014	4.010	4.050	4.010	4.020	41,129	-0.01(-0.17%)
Nov 06, 2014	3.980	4.040	3.980	4.027	50,416	-0.12(-2.85%)
Nov 05, 2014	4.130	4.150	4.100	4.145	75,351	+0.00(+0.12%)
Nov 04, 2014	4.170	4.170	4.120	4.140	103,869	+0.03(+0.73%)
Nov 03, 2014	4.000	4.110	4.000	4.110	235,122	+0.02(+0.49%)
Oct 31, 2014	3.910	4.100	3.910	4.090	162,743	+0.26(+6.79%)
Oct 30, 2014	3.840	3.840	3.770	3.830	158,697	+0.10(+2.54%)
Oct 29, 2014	3.757	3.757	3.720	3.735	64,540	+0.00(+0.13%)
Oct 28, 2014	3.695	3.730	3.670	3.730	111,455	+0.07(+1.91%)
Oct 27, 2014	3.680	3.680	3.680	3.660	117,950	-0.02(-0.54%)
Oct 24, 2014	3.600	3.680	3.600	3.680	92,993	+0.03(+0.68%)
Oct 23, 2014	3.660	3.680	3.650	3.655	261,089	-0.01(-0.14%)
Oct 22, 2014	3.700	3.720	3.660	3.660	606,088	-0.07(-1.88%)
Oct 21, 2014	3.715	3.730	3.680	3.730	243,596	+0.08(+2.05%)
Oct 20, 2014	3.640	3.670	3.640	3.655	1,409,119	+0.01(+0.27%)
Oct 17, 2014	3.580	3.660	3.550	3.645	4,384,450	-0.04(-1.22%)
Oct 16, 2014	3.650	3.736	3.620	3.690	5,205,248	-0.02(-0.54%)
Oct 15, 2014	3.760	3.760	3.660	3.710	234,704	-0.10(-2.62%)
Oct 14, 2014	3.790	3.840	3.790	3.810	94,617	-0.01(-0.26%)
Oct 13, 2014	3.870	3.870	3.790	3.820	337,942	-0.04(-1.04%)
Oct 10, 2014	3.890	3.920	3.840	3.860	234,329	-0.04(-1.15%)
Oct 09, 2014	3.930	4.030	3.890	3.905	213,385	-0.10(-2.38%)
Oct 08, 2014	3.950	4.037	3.950	4.000	148,077	+0.01(+0.25%)
Oct 07, 2014	4.020	4.040	3.980	3.990	113,508	-0.04(-0.87%)
Oct 06, 2014	4.040	4.040	4.020	4.025	108,308	-0.02(-0.49%)
Oct 03, 2014	4.000	4.077	4.000	4.045	88,574	+0.04(+1.12%)
Oct 02, 2014	4.050	4.050	3.950	4.000	191,522	-0.05(-1.23%)
Oct 01, 2014	4.070	4.150	4.050	4.050	147,710	-0.06(-1.46%)
Sep 30, 2014	4.120	4.140	4.090	4.110	291,910	-0.01(-0.36%)
Sep 29, 2014	4.120	4.180	4.120	4.125	181,127	-0.08(-1.79%)
Sep 26, 2014	4.180	4.200	4.170	4.200	2,789,373	+0.00(+0.00%)
Sep 25, 2014	4.230	4.240	4.190	4.200	1,290,428	-0.04(-0.83%)
Sep 24, 2014	4.212	4.260	4.210	4.235	207,523	+0.04(+1.07%)
Sep 23, 2014	4.160	4.230	4.160	4.190	90,307	-0.01(-0.36%)
Sep 22, 2014	4.220	4.220	4.200	4.205	126,021	-0.06(-1.41%)
Sep 19, 2014	4.350	4.350	4.210	4.265	167,483	+0.07(+1.79%)
Sep 18, 2014	4.175	4.190	4.144	4.190	464,453	+0.07(+1.70%)
Sep 17, 2014	4.140	4.140	4.100	4.120	151,053	-0.02(-0.48%)
Sep 16, 2014	4.120	4.150	4.110	4.140	261,185	-0.04(-1.08%)
Sep 15, 2014	4.190	4.210	4.170	4.185	1,007,710	+0.00(+0.00%)
Sep 12, 2014	4.200	4.270	4.170	4.185	80,990	-0.02(-0.48%)
Sep 11, 2014	4.180	4.260	4.180	4.205	228,321	-0.01(-0.24%)
Sep 10, 2014	4.210	4.230	4.210	4.215	102,583	+0.09(+2.31%)
Sep 09, 2014	4.140	4.150	4.120	4.120	45,547	-0.07(-1.67%)
Sep 08, 2014	4.170	4.230	4.170	4.190	173,755	+0.02(+0.48%)
Sep 05, 2014	4.160	4.240	4.160	4.170	138,840	-0.04(-0.95%)
Sep 04, 2014	4.180	4.240	4.180	4.210	84,358	-0.04(-0.82%)
Sep 03, 2014	4.270	4.270	4.220	4.245	670,879	+0.09(+2.29%)

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.