Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	4.438	4.464	4.438	4.446	34,508	+0.01(+0.17%)
May 29, 2014	4.435	4.468	4.435	4.438	15,077	+0.00(+0.01%)
May 28, 2014	4.471	4.490	4.427	4.438	96,692	-0.01(-0.26%)
May 27, 2014	4.464	4.480	4.442	4.449	45,880	-0.01(-0.25%)
May 23, 2014	4.449	4.460	4.460	4.460	48,094	+0.02(+0.41%)
May 22, 2014	4.405	4.442	4.405	4.442	24,623	+0.03(+0.75%)
May 21, 2014	4.449	4.481	4.391	4.409	98,893	-0.04(-0.92%)
May 20, 2014	4.479	4.497	4.450	4.450	30,780	-0.03(-0.73%)
May 19, 2014	4.464	4.505	4.464	4.483	18,623	+0.01(+0.33%)
May 16, 2014	4.457	4.471	4.447	4.468	60,536	+0.00(+0.08%)
May 15, 2014	4.427	4.464	4.427	4.464	26,049	+0.03(+0.58%)
May 14, 2014	4.464	4.464	4.438	4.438	62,830	-0.01(-0.17%)
May 13, 2014	4.457	4.490	4.435	4.446	86,521	-0.01(-0.33%)
May 12, 2014	4.431	4.464	4.431	4.460	59,132	+0.01(+0.33%)
May 09, 2014	4.427	4.460	4.424	4.446	58,539	+0.01(+0.33%)
May 08, 2014	4.424	4.446	4.420	4.431	25,957	+0.02(+0.42%)
May 07, 2014	4.413	4.435	4.409	4.413	56,936	-0.02(-0.49%)
May 06, 2014	4.427	4.446	4.409	4.435	190,612	+0.01(+0.17%)
May 05, 2014	4.431	4.456	4.413	4.427	107,605	+0.00(+0.08%)
May 02, 2014	4.435	4.435	4.394	4.424	76,671	+0.01(+0.25%)
May 01, 2014	4.427	4.442	4.402	4.413	82,755	-0.02(-0.41%)
Apr 30, 2014	4.402	4.431	4.402	4.431	47,409	+0.01(+0.25%)
Apr 29, 2014	4.394	4.424	4.394	4.420	69,461	+0.01(+0.25%)
Apr 28, 2014	4.391	4.435	4.387	4.409	151,748	+0.01(+0.25%)
Apr 25, 2014	4.391	4.402	4.390	4.398	20,293	+0.00(+0.08%)
Apr 24, 2014	4.402	4.423	4.394	4.394	21,248	-0.01(-0.25%)
Apr 23, 2014	4.387	4.438	4.387	4.405	128,692	+0.02(+0.42%)
Apr 22, 2014	4.402	4.424	4.384	4.387	29,878	-0.01(-0.25%)
Apr 21, 2014	4.350	4.405	4.350	4.398	126,654	+0.04(+0.84%)
Apr 17, 2014	4.402	4.361	4.361	4.361	91,634	-0.07(-1.49%)
Apr 16, 2014	4.409	4.427	4.405	4.427	36,232	+0.01(+0.25%)
Apr 15, 2014	4.405	4.438	4.402	4.416	73,826	+0.01(+0.17%)
Apr 14, 2014	4.475	4.475	4.405	4.409	149,524	-0.04(-0.90%)
Apr 11, 2014	4.424	4.467	4.420	4.449	92,058	+0.02(+0.36%)
Apr 10, 2014	4.464	4.464	4.427	4.433	51,503	-0.03(-0.76%)
Apr 09, 2014	4.453	4.467	4.427	4.467	97,014	+0.05(+1.23%)
Apr 08, 2014	4.405	4.420	4.402	4.413	132,106	+0.01(+0.25%)
Apr 07, 2014	4.398	4.449	4.391	4.402	205,230	+0.00(+0.08%)
Apr 04, 2014	4.416	4.467	4.394	4.398	190,562	-0.02(-0.41%)
Apr 03, 2014	4.405	4.449	4.398	4.416	145,364	+0.00(+0.00%)
Apr 02, 2014	4.442	4.449	4.409	4.416	93,491	-0.03(-0.57%)
Apr 01, 2014	4.427	4.449	4.394	4.442	134,768	+0.02(+0.41%)
Mar 31, 2014	4.456	4.470	4.402	4.423	57,200	+0.00(+0.00%)
Mar 28, 2014	4.423	4.427	4.394	4.423	90,388	+0.00(+0.00%)
Mar 27, 2014	4.384	4.431	4.384	4.423	22,493	+0.03(+0.58%)
Mar 26, 2014	4.405	4.405	4.398	4.398	12,489	-0.01(-0.16%)
Mar 25, 2014	4.384	4.431	4.384	4.405	33,292	+0.02(+0.50%)
Mar 24, 2014	4.369	4.394	4.365	4.384	38,229	-0.00(-0.08%)
Mar 21, 2014	4.394	4.427	4.387	4.387	49,851	+0.01(+0.33%)
Mar 20, 2014	4.405	4.431	4.369	4.373	124,333	-0.03(-0.74%)
Mar 19, 2014	4.478	4.489	4.402	4.405	192,170	-0.07(-1.50%)
Mar 18, 2014	4.409	4.500	4.405	4.473	232,759	+0.07(+1.53%)
Mar 17, 2014	4.402	4.485	4.398	4.405	151,452	+0.01(+0.17%)
Mar 14, 2014	4.431	4.478	4.398	4.398	131,957	-0.04(-0.99%)
Mar 13, 2014	4.409	4.456	4.409	4.442	69,368	+0.03(+0.66%)
Mar 12, 2014	4.413	4.434	4.402	4.413	86,018	-0.00(-0.08%)
Mar 11, 2014	4.453	4.453	4.416	4.416	77,482	-0.02(-0.49%)
Mar 10, 2014	4.416	4.456	4.406	4.438	89,195	+0.02(+0.48%)
Mar 07, 2014	4.460	4.460	4.395	4.416	119,872	-0.02(-0.41%)
Mar 06, 2014	4.413	4.460	4.413	4.434	76,105	+0.03(+0.57%)
Mar 05, 2014	4.398	4.434	4.395	4.409	109,022	+0.01(+0.16%)
Mar 04, 2014	4.395	4.489	4.388	4.402	138,580	+0.01(+0.33%)

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.