Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	4.521	4.535	4.434	4.465	19,107,308	-0.05(-1.03%)
Jun 27, 2014	4.555	4.568	4.465	4.512	30,120,530	-0.02(-0.41%)
Jun 26, 2014	4.565	4.568	4.496	4.531	23,285,626	-0.03(-0.61%)
Jun 25, 2014	4.670	4.680	4.521	4.559	19,102,706	-0.08(-1.74%)
Jun 24, 2014	4.618	4.703	4.611	4.639	28,698,982	-0.01(-0.13%)
Jun 23, 2014	4.661	4.664	4.565	4.646	31,020,972	+0.01(+0.20%)
Jun 20, 2014	4.670	4.670	4.627	4.636	25,762,354	-0.03(-0.60%)
Jun 19, 2014	4.661	4.751	4.627	4.664	15,105,320	-0.05(-1.12%)
Jun 18, 2014	4.611	4.726	4.532	4.717	41,167,384	+0.10(+2.22%)
Jun 17, 2014	4.658	4.664	4.565	4.614	38,967,764	-0.08(-1.78%)
Jun 16, 2014	4.732	4.736	4.675	4.698	19,367,608	-0.04(-0.92%)
Jun 13, 2014	4.726	4.773	4.708	4.742	30,170,898	+0.05(+1.06%)
Jun 12, 2014	4.745	4.757	4.683	4.692	11,214,915	-0.09(-1.88%)
Jun 11, 2014	4.760	4.795	4.683	4.782	31,359,498	+0.10(+2.12%)
Jun 10, 2014	4.670	4.711	4.635	4.683	43,232,476	+0.21(+4.72%)
Jun 06, 2014	4.475	4.583	4.410	4.472	49,447,244	+0.18(+4.14%)
Jun 05, 2014	4.342	4.342	4.260	4.294	78,480,152	+0.02(+0.53%)
Jun 04, 2014	4.339	4.345	4.263	4.271	36,301,240	-0.08(-1.88%)
Jun 03, 2014	4.342	4.373	4.316	4.353	24,338,922	+0.02(+0.39%)
Jun 02, 2014	4.362	4.388	4.311	4.336	27,428,224	-0.04(-0.90%)
May 30, 2014	4.474	4.483	4.364	4.376	36,228,980	-0.15(-3.37%)
May 29, 2014	4.607	4.630	4.511	4.528	21,717,468	-0.06(-1.23%)
May 28, 2014	4.531	4.601	4.487	4.585	27,971,986	+0.12(+2.59%)
May 27, 2014	4.562	4.616	4.460	4.469	32,809,534	-0.05(-1.19%)
May 23, 2014	4.601	4.522	4.522	4.522	23,654,928	-0.07(-1.60%)
May 22, 2014	4.630	4.635	4.551	4.596	22,177,158	-0.06(-1.21%)
May 21, 2014	4.669	4.724	4.633	4.652	28,154,082	-0.01(-0.12%)
May 20, 2014	4.751	4.798	4.641	4.658	48,107,428	-0.10(-2.14%)
May 19, 2014	4.760	4.774	4.723	4.760	27,117,680	-0.03(-0.53%)
May 16, 2014	4.777	4.791	4.729	4.785	22,458,058	+0.07(+1.56%)
May 15, 2014	4.751	4.765	4.666	4.712	19,510,916	-0.06(-1.18%)
May 14, 2014	4.734	4.788	4.714	4.768	27,505,160	+0.04(+0.84%)
May 13, 2014	4.748	4.782	4.712	4.729	24,725,170	-0.04(-0.83%)
May 12, 2014	4.706	4.771	4.706	4.768	17,514,444	+0.09(+1.87%)
May 09, 2014	4.669	4.702	4.641	4.681	23,959,748	-0.04(-0.78%)
May 08, 2014	4.793	4.823	4.706	4.717	32,339,780	-0.07(-1.42%)
May 07, 2014	4.706	4.796	4.675	4.785	30,028,718	+0.07(+1.44%)
May 06, 2014	4.714	4.744	4.644	4.717	36,245,152	-0.03(-0.65%)
May 05, 2014	4.737	4.765	4.700	4.748	34,651,888	+0.00(+0.06%)
May 02, 2014	4.652	4.796	4.621	4.745	41,854,708	+0.12(+2.50%)
May 01, 2014	4.635	4.635	4.568	4.630	15,353,521	+0.01(+0.24%)
Apr 30, 2014	4.599	4.669	4.570	4.618	42,265,096	-0.01(-0.30%)
Apr 29, 2014	4.638	4.748	4.613	4.633	53,838,104	-0.01(-0.30%)
Apr 28, 2014	4.601	4.658	4.576	4.647	32,187,924	+0.02(+0.49%)
Apr 25, 2014	4.590	4.637	4.545	4.624	79,449,632	-0.02(-0.37%)
Apr 24, 2014	4.531	4.649	4.506	4.641	45,105,716	+0.13(+2.88%)
Apr 23, 2014	4.477	4.531	4.435	4.511	38,659,348	+0.02(+0.38%)
Apr 22, 2014	4.407	4.503	4.381	4.494	31,936,670	+0.03(+0.57%)
Apr 21, 2014	4.446	4.489	4.401	4.469	23,887,208	+0.02(+0.44%)
Apr 17, 2014	4.330	4.449	4.449	4.449	63,647,760	+0.10(+2.27%)
Apr 16, 2014	4.322	4.362	4.288	4.350	32,345,398	+0.06(+1.52%)
Apr 15, 2014	4.381	4.390	4.225	4.285	76,019,128	-0.13(-3.00%)
Apr 14, 2014	4.452	4.452	4.390	4.418	32,162,578	-0.06(-1.39%)
Apr 11, 2014	4.353	4.480	4.328	4.480	49,991,716	+0.08(+1.86%)
Apr 10, 2014	4.387	4.429	4.359	4.398	37,955,532	+0.03(+0.71%)
Apr 09, 2014	4.345	4.395	4.288	4.367	55,988,564	-0.03(-0.64%)
Apr 08, 2014	4.565	4.630	4.391	4.395	119,660,024	-0.06(-1.46%)
Apr 07, 2014	4.328	4.463	4.322	4.460	53,987,516	+0.16(+3.81%)
Apr 04, 2014	4.421	4.463	4.280	4.297	54,698,056	+0.01(+0.33%)
Apr 03, 2014	4.342	4.342	4.246	4.282	49,719,788	-0.08(-1.88%)
Apr 02, 2014	4.226	4.370	4.209	4.364	50,029,772	+0.13(+3.14%)

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.