Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	4.358	4.425	4.358	4.413	18,907,526	+0.04(+0.87%)
Jun 27, 2014	4.365	4.401	4.339	4.375	31,807,996	+0.00(+0.11%)
Jun 26, 2014	4.429	4.432	4.356	4.370	26,985,254	-0.06(-1.34%)
Jun 25, 2014	4.396	4.432	4.356	4.429	22,545,806	+0.05(+1.03%)
Jun 24, 2014	4.446	4.482	4.365	4.384	28,937,930	-0.07(-1.55%)
Jun 23, 2014	4.446	4.455	4.394	4.453	43,482,424	-0.05(-1.16%)
Jun 20, 2014	4.567	4.583	4.470	4.505	37,094,160	-0.05(-1.09%)
Jun 19, 2014	4.577	4.601	4.522	4.555	49,850,580	-0.11(-2.31%)
Jun 18, 2014	4.655	4.684	4.613	4.663	22,639,620	-0.00(-0.10%)
Jun 17, 2014	4.641	4.686	4.617	4.667	16,553,526	+0.03(+0.67%)
Jun 16, 2014	4.629	4.667	4.596	4.636	20,858,594	-0.01(-0.31%)
Jun 13, 2014	4.693	4.696	4.605	4.651	23,933,280	+0.00(+0.10%)
Jun 12, 2014	4.617	4.667	4.577	4.646	35,388,512	+0.03(+0.62%)
Jun 11, 2014	4.541	4.628	4.541	4.617	27,933,058	+0.06(+1.31%)
Jun 10, 2014	4.517	4.579	4.498	4.558	22,836,640	+0.03(+0.63%)
Jun 06, 2014	4.534	4.569	4.517	4.529	16,916,620	+0.02(+0.37%)
Jun 05, 2014	4.501	4.527	4.475	4.513	19,796,506	+0.02(+0.42%)
Jun 04, 2014	4.477	4.527	4.475	4.494	16,901,374	+0.00(+0.11%)
Jun 03, 2014	4.517	4.522	4.429	4.489	25,456,188	-0.02(-0.42%)
Jun 02, 2014	4.536	4.565	4.470	4.508	19,052,568	-0.01(-0.32%)
May 30, 2014	4.510	4.534	4.486	4.522	25,116,574	+0.01(+0.26%)
May 29, 2014	4.515	4.553	4.501	4.510	18,044,236	-0.01(-0.16%)
May 28, 2014	4.496	4.546	4.453	4.517	23,598,420	+0.04(+0.85%)
May 27, 2014	4.427	4.479	4.413	4.479	22,017,258	+0.08(+1.78%)
May 23, 2014	4.384	4.401	4.401	4.401	19,186,014	+0.04(+0.89%)
May 22, 2014	4.332	4.384	4.332	4.362	9,693,509	+0.02(+0.48%)
May 21, 2014	4.358	4.395	4.314	4.341	22,737,196	+0.00(+0.00%)
May 20, 2014	4.394	4.405	4.320	4.341	26,842,346	-0.05(-1.16%)
May 19, 2014	4.300	4.416	4.281	4.392	37,992,980	+0.14(+3.23%)
May 16, 2014	4.231	4.286	4.231	4.255	29,964,090	-0.01(-0.22%)
May 15, 2014	4.279	4.302	4.222	4.264	34,349,992	-0.02(-0.55%)
May 14, 2014	4.333	4.350	4.286	4.288	22,605,388	-0.04(-0.98%)
May 13, 2014	4.343	4.414	4.317	4.331	23,325,560	-0.07(-1.61%)
May 12, 2014	4.286	4.411	4.283	4.402	31,612,636	+0.13(+2.94%)
May 09, 2014	4.250	4.291	4.196	4.276	56,932,784	-0.11(-2.43%)
May 08, 2014	4.312	4.452	4.291	4.383	45,565,200	+0.05(+1.23%)
May 07, 2014	4.324	4.364	4.281	4.330	31,006,158	+0.01(+0.14%)
May 06, 2014	4.456	4.494	4.312	4.324	43,626,320	-0.09(-2.04%)
May 05, 2014	4.362	4.447	4.357	4.414	25,246,084	+0.05(+1.09%)
May 02, 2014	4.421	4.421	4.340	4.366	16,501,148	-0.03(-0.75%)
May 01, 2014	4.442	4.452	4.364	4.400	20,892,494	+0.02(+0.54%)
Apr 30, 2014	4.421	4.426	4.366	4.376	32,236,564	-0.05(-1.18%)
Apr 29, 2014	4.435	4.444	4.378	4.428	18,047,230	+0.01(+0.21%)
Apr 28, 2014	4.473	4.497	4.364	4.418	23,925,838	-0.02(-0.43%)
Apr 25, 2014	4.554	4.596	4.430	4.437	33,092,016	-0.13(-2.75%)
Apr 24, 2014	4.554	4.610	4.554	4.563	41,295,380	+0.04(+0.89%)
Apr 23, 2014	4.478	4.535	4.471	4.523	27,524,060	+0.05(+1.17%)
Apr 22, 2014	4.440	4.499	4.416	4.471	26,864,842	+0.04(+0.86%)
Apr 21, 2014	4.400	4.445	4.371	4.433	12,346,532	+0.04(+0.81%)
Apr 17, 2014	4.364	4.397	4.397	4.397	16,201,134	+0.02(+0.38%)
Apr 16, 2014	4.392	4.397	4.325	4.381	24,733,290	+0.01(+0.22%)
Apr 15, 2014	4.345	4.395	4.302	4.371	32,116,036	+0.03(+0.71%)
Apr 14, 2014	4.321	4.357	4.293	4.340	30,618,502	+0.05(+1.10%)
Apr 11, 2014	4.321	4.388	4.236	4.293	37,261,348	-0.06(-1.41%)
Apr 10, 2014	4.445	4.506	4.340	4.355	39,152,604	-0.11(-2.44%)
Apr 09, 2014	4.490	4.527	4.428	4.463	44,493,312	-0.00(-0.11%)
Apr 08, 2014	4.314	4.480	4.307	4.468	49,523,256	+0.15(+3.57%)
Apr 07, 2014	4.302	4.397	4.279	4.314	45,111,788	+0.01(+0.33%)
Apr 04, 2014	4.461	4.487	4.280	4.300	38,835,896	-0.14(-3.10%)
Apr 03, 2014	4.400	4.545	4.397	4.437	63,224,248	+0.05(+1.08%)
Apr 02, 2014	4.418	4.428	4.371	4.390	25,309,124	-0.03(-0.64%)

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.