Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	4.080	4.092	4.043	4.077	482,344	+0.01(+0.18%)
Jun 27, 2014	4.066	4.099	4.066	4.069	233,592	-0.03(-0.64%)
Jun 26, 2014	4.039	4.095	4.025	4.095	259,426	+0.05(+1.20%)
Jun 25, 2014	4.017	4.061	4.017	4.047	324,545	+0.03(+0.83%)
Jun 24, 2014	4.047	4.077	4.013	4.013	424,681	-0.04(-1.10%)
Jun 23, 2014	4.054	4.080	4.028	4.058	349,189	+0.00(+0.09%)
Jun 20, 2014	4.069	4.080	4.021	4.054	256,759	-0.03(-0.82%)
Jun 19, 2014	4.088	4.092	4.039	4.088	251,054	-0.02(-0.54%)
Jun 18, 2014	4.099	4.110	4.054	4.110	212,596	+0.01(+0.27%)
Jun 17, 2014	4.095	4.099	4.039	4.099	352,495	+0.00(+0.00%)
Jun 16, 2014	3.984	4.114	3.984	4.099	723,269	+0.13(+3.38%)
Jun 13, 2014	4.039	4.110	3.954	3.965	522,849	-0.07(-1.66%)
Jun 12, 2014	3.935	4.058	3.935	4.032	504,923	+0.06(+1.59%)
Jun 11, 2014	4.047	4.069	3.954	3.969	454,799	-0.08(-1.93%)
Jun 10, 2014	4.051	4.088	4.025	4.047	337,902	+0.08(+2.07%)
Jun 06, 2014	3.965	3.965	3.909	3.965	316,167	+0.01(+0.38%)
Jun 05, 2014	3.920	3.987	3.920	3.950	369,417	+0.03(+0.66%)
Jun 04, 2014	3.879	3.932	3.865	3.924	405,490	+0.04(+1.05%)
Jun 03, 2014	3.835	3.928	3.835	3.883	331,042	+0.04(+0.97%)
Jun 02, 2014	3.872	3.920	3.838	3.846	631,110	+0.01(+0.29%)
May 30, 2014	3.909	3.909	3.835	3.835	728,929	-0.06(-1.53%)
May 29, 2014	3.872	3.924	3.846	3.894	415,748	+0.02(+0.58%)
May 28, 2014	3.887	3.887	3.779	3.872	652,872	-0.01(-0.29%)
May 27, 2014	3.924	3.924	3.856	3.883	536,016	+0.00(+0.00%)
May 23, 2014	3.928	3.883	3.883	3.883	690,568	-0.04(-0.95%)
May 22, 2014	3.909	3.965	3.881	3.920	520,021	-0.01(-0.19%)
May 21, 2014	3.969	4.121	3.890	3.928	995,401	-0.10(-2.50%)
May 20, 2014	4.069	4.129	3.987	4.028	677,342	-0.07(-1.64%)
May 19, 2014	4.095	4.170	4.043	4.095	1,344,477	-0.03(-0.63%)
May 16, 2014	4.017	4.151	3.779	4.121	2,177,024	-0.04(-0.94%)
May 15, 2014	4.125	4.161	4.097	4.160	1,582,252	+0.06(+1.37%)
May 14, 2014	4.136	4.136	4.065	4.104	1,122,621	-0.02(-0.60%)
May 13, 2014	4.136	4.136	4.076	4.129	758,480	+0.00(+0.00%)
May 12, 2014	4.100	4.136	4.048	4.129	1,100,724	+0.09(+2.27%)
May 09, 2014	4.100	4.100	4.013	4.037	808,072	-0.04(-0.86%)
May 08, 2014	4.051	4.083	3.995	4.072	1,013,360	+0.05(+1.14%)
May 07, 2014	4.100	4.100	3.995	4.027	579,824	-0.06(-1.38%)
May 06, 2014	4.058	4.100	3.995	4.083	831,988	+0.02(+0.61%)
May 05, 2014	4.020	4.079	4.011	4.058	682,573	+0.06(+1.41%)
May 02, 2014	3.914	4.023	3.914	4.002	685,045	+0.10(+2.43%)
May 01, 2014	3.896	3.942	3.872	3.907	586,370	+0.03(+0.82%)
Apr 30, 2014	3.847	3.932	3.837	3.875	1,358,263	+0.04(+1.10%)
Apr 29, 2014	3.844	3.847	3.819	3.833	407,147	+0.01(+0.37%)
Apr 28, 2014	3.819	3.854	3.819	3.819	724,477	+0.02(+0.46%)
Apr 25, 2014	3.844	3.844	3.784	3.801	654,213	-0.03(-0.74%)
Apr 24, 2014	3.829	3.851	3.808	3.829	791,925	+0.00(+0.09%)
Apr 23, 2014	3.875	3.875	3.798	3.826	642,320	-0.02(-0.64%)
Apr 22, 2014	3.784	3.878	3.784	3.851	575,551	+0.08(+2.05%)
Apr 21, 2014	3.794	3.854	3.766	3.773	634,649	+0.01(+0.19%)
Apr 17, 2014	3.766	3.766	3.766	3.766	574,190	+0.00(+0.09%)
Apr 16, 2014	3.763	3.794	3.731	3.763	444,607	+0.02(+0.47%)
Apr 15, 2014	3.724	3.770	3.724	3.745	249,743	+0.02(+0.57%)
Apr 14, 2014	3.734	3.780	3.720	3.724	449,712	-0.00(-0.09%)
Apr 11, 2014	3.727	3.777	3.720	3.727	460,219	+0.01(+0.19%)
Apr 10, 2014	3.668	3.773	3.668	3.720	530,517	+0.05(+1.44%)
Apr 09, 2014	3.685	3.689	3.653	3.668	358,217	-0.01(-0.29%)
Apr 08, 2014	3.685	3.696	3.675	3.678	373,712	+0.00(+0.00%)
Apr 07, 2014	3.713	3.713	3.678	3.678	401,558	-0.02(-0.67%)
Apr 04, 2014	3.706	3.713	3.678	3.703	379,306	+0.02(+0.57%)
Apr 03, 2014	3.678	3.713	3.678	3.682	468,344	+0.01(+0.19%)
Apr 02, 2014	3.661	3.699	3.661	3.675	586,708	+0.01(+0.38%)

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.