Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	4.920	4.993	4.906	4.935	996,075	-0.01(-0.29%)
Jul 30, 2014	4.979	4.993	4.935	4.949	581,194	-0.02(-0.49%)
Jul 29, 2014	4.988	4.998	4.969	4.974	638,284	-0.02(-0.34%)
Jul 28, 2014	5.000	5.010	4.976	4.991	559,604	-0.00(-0.10%)
Jul 25, 2014	5.000	5.015	4.981	4.995	543,626	-0.01(-0.29%)
Jul 24, 2014	4.981	5.018	4.981	5.010	610,725	+0.03(+0.58%)
Jul 23, 2014	4.971	4.991	4.962	4.981	464,393	+0.01(+0.29%)
Jul 22, 2014	4.976	4.986	4.962	4.967	518,622	-0.00(-0.10%)
Jul 21, 2014	4.957	4.981	4.938	4.971	576,819	+0.00(+0.10%)
Jul 18, 2014	4.942	4.976	4.933	4.967	438,853	+0.02(+0.49%)
Jul 17, 2014	4.947	4.967	4.933	4.942	542,250	-0.01(-0.19%)
Jul 16, 2014	4.923	4.962	4.919	4.952	610,982	+0.03(+0.59%)
Jul 15, 2014	4.928	4.957	4.918	4.923	614,728	-0.01(-0.29%)
Jul 14, 2014	4.947	4.965	4.909	4.938	594,579	-0.01(-0.29%)
Jul 11, 2014	4.904	4.952	4.894	4.952	536,720	+0.03(+0.69%)
Jul 10, 2014	4.918	4.938	4.880	4.918	953,432	+0.01(+0.30%)
Jul 09, 2014	4.904	4.933	4.894	4.904	675,855	+0.00(+0.00%)
Jul 08, 2014	4.918	4.957	4.899	4.904	562,646	-0.02(-0.49%)
Jul 07, 2014	4.827	4.928	4.802	4.928	1,419,386	+0.08(+1.59%)
Jul 03, 2014	4.938	4.851	4.851	4.851	1,729,599	-0.11(-2.14%)
Jul 02, 2014	5.024	5.024	4.933	4.957	1,073,822	-0.07(-1.34%)
Jul 01, 2014	5.063	5.068	5.024	5.024	626,453	-0.05(-0.95%)
Jun 30, 2014	5.068	5.073	5.034	5.073	795,025	+0.01(+0.19%)
Jun 27, 2014	5.073	5.082	5.049	5.063	530,484	-0.02(-0.38%)
Jun 26, 2014	5.053	5.082	5.034	5.082	791,689	+0.05(+0.91%)
Jun 25, 2014	5.022	5.037	5.013	5.037	671,251	+0.02(+0.38%)
Jun 24, 2014	5.013	5.032	5.013	5.017	575,338	-0.01(-0.29%)
Jun 23, 2014	4.989	5.032	4.989	5.032	620,271	+0.04(+0.77%)
Jun 20, 2014	5.027	5.037	4.989	4.993	633,122	-0.04(-0.76%)
Jun 19, 2014	4.984	5.032	4.965	5.032	731,219	+0.04(+0.87%)
Jun 18, 2014	4.955	4.993	4.950	4.989	688,310	+0.04(+0.78%)
Jun 17, 2014	4.936	4.960	4.926	4.950	444,316	-0.00(-0.10%)
Jun 16, 2014	4.955	4.964	4.941	4.955	473,862	-0.01(-0.29%)
Jun 13, 2014	4.955	4.984	4.950	4.969	592,677	+0.02(+0.39%)
Jun 12, 2014	4.950	4.960	4.921	4.950	642,022	+0.00(+0.10%)
Jun 11, 2014	4.955	4.955	4.926	4.945	652,348	-0.02(-0.39%)
Jun 10, 2014	4.921	4.969	4.917	4.965	1,005,879	+0.06(+1.17%)
Jun 06, 2014	4.873	4.926	4.873	4.907	524,688	+0.03(+0.59%)
Jun 05, 2014	4.845	4.888	4.845	4.878	468,612	+0.03(+0.59%)
Jun 04, 2014	4.845	4.864	4.835	4.849	537,700	+0.00(+0.00%)
Jun 03, 2014	4.878	4.888	4.840	4.849	725,736	-0.03(-0.59%)
Jun 02, 2014	4.869	4.902	4.864	4.878	598,577	+0.01(+0.20%)
May 30, 2014	4.917	4.926	4.859	4.869	1,010,188	-0.05(-0.98%)
May 29, 2014	4.931	4.936	4.907	4.917	582,612	-0.01(-0.29%)
May 28, 2014	4.931	4.931	4.912	4.931	729,483	+0.03(+0.64%)
May 27, 2014	4.900	4.919	4.890	4.900	727,431	+0.02(+0.39%)
May 23, 2014	4.886	4.881	4.881	4.881	611,370	-0.02(-0.31%)
May 22, 2014	4.857	4.900	4.857	4.896	622,838	+0.04(+0.80%)
May 21, 2014	4.838	4.871	4.838	4.857	386,520	+0.02(+0.39%)
May 20, 2014	4.852	4.871	4.838	4.838	745,995	-0.02(-0.49%)
May 19, 2014	4.852	4.876	4.838	4.862	696,565	-0.01(-0.29%)
May 16, 2014	4.833	4.876	4.828	4.876	599,837	+0.03(+0.69%)
May 15, 2014	4.852	4.862	4.824	4.843	712,808	-0.00(-0.10%)
May 14, 2014	4.838	4.880	4.833	4.847	1,353,408	+0.01(+0.30%)
May 13, 2014	4.800	4.833	4.797	4.833	739,220	+0.02(+0.50%)
May 12, 2014	4.828	4.838	4.804	4.809	1,102,765	+0.01(+0.20%)
May 09, 2014	4.785	4.814	4.784	4.800	585,681	+0.01(+0.20%)
May 08, 2014	4.785	4.804	4.781	4.790	422,653	-0.01(-0.20%)
May 07, 2014	4.752	4.809	4.752	4.800	724,123	+0.04(+0.80%)
May 06, 2014	4.776	4.776	4.743	4.762	578,158	-0.01(-0.30%)
May 05, 2014	4.762	4.785	4.749	4.776	659,304	+0.02(+0.50%)
May 02, 2014	4.747	4.757	4.723	4.752	475,601	-0.01(-0.30%)

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.