Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	3.700	3.740	3.610	3.650	717,434	-0.13(-3.44%)
Jul 30, 2014	3.780	3.850	3.700	3.780	596,511	+0.03(+0.80%)
Jul 29, 2014	3.630	3.730	3.610	3.750	512,241	+0.12(+3.31%)
Jul 28, 2014	3.810	3.870	3.610	3.630	898,056	-0.14(-3.71%)
Jul 25, 2014	3.780	3.800	3.650	3.770	595,036	+0.00(+0.00%)
Jul 24, 2014	3.840	3.850	3.730	3.770	568,286	-0.04(-1.05%)
Jul 23, 2014	3.900	3.970	3.750	3.810	809,645	-0.07(-1.80%)
Jul 22, 2014	3.860	3.990	3.820	3.880	678,739	+0.05(+1.31%)
Jul 21, 2014	3.820	3.880	3.730	3.830	780,292	-0.02(-0.52%)
Jul 18, 2014	3.630	3.880	3.610	3.850	878,285	+0.21(+5.77%)
Jul 17, 2014	3.850	3.900	3.610	3.640	1,837,285	-0.22(-5.70%)
Jul 16, 2014	3.850	3.940	3.790	3.860	762,283	+0.02(+0.52%)
Jul 15, 2014	3.990	4.020	3.780	3.840	1,288,871	-0.17(-4.24%)
Jul 14, 2014	4.050	4.050	3.950	4.010	874,582	+0.06(+1.52%)
Jul 11, 2014	3.860	4.010	3.840	3.950	602,892	+0.10(+2.60%)
Jul 10, 2014	3.760	4.010	3.740	3.850	1,086,826	+0.02(+0.52%)
Jul 09, 2014	3.930	3.959	3.750	3.830	892,087	-0.08(-2.05%)
Jul 08, 2014	4.230	4.250	3.830	3.910	1,716,620	-0.26(-6.24%)
Jul 07, 2014	4.180	4.215	4.000	4.170	1,433,502	-0.01(-0.24%)
Jul 03, 2014	4.250	4.180	4.180	4.180	390,000	-0.06(-1.42%)
Jul 02, 2014	4.110	4.290	4.110	4.240	809,268	+0.10(+2.42%)
Jul 01, 2014	4.070	4.150	4.060	4.140	911,204	+0.07(+1.72%)
Jun 30, 2014	4.040	4.110	3.990	4.070	632,267	+0.04(+0.99%)
Jun 27, 2014	3.900	4.040	3.860	4.030	1,733,177	+0.09(+2.28%)
Jun 26, 2014	3.900	3.971	3.810	3.940	550,628	+0.06(+1.55%)
Jun 25, 2014	3.880	3.960	3.750	3.880	1,038,641	-0.01(-0.26%)
Jun 24, 2014	3.950	4.060	3.860	3.890	1,037,168	-0.09(-2.26%)
Jun 23, 2014	4.040	4.140	3.930	3.980	1,132,197	-0.07(-1.73%)
Jun 20, 2014	4.070	4.150	3.950	4.050	5,325,402	+0.03(+0.75%)
Jun 19, 2014	4.170	4.172	3.980	4.020	700,679	-0.12(-2.90%)
Jun 18, 2014	4.080	4.150	4.015	4.140	716,908	+0.06(+1.47%)
Jun 17, 2014	4.160	4.220	4.070	4.080	757,665	-0.06(-1.45%)
Jun 16, 2014	4.120	4.180	4.050	4.140	601,365	+0.03(+0.73%)
Jun 13, 2014	4.190	4.240	4.030	4.110	517,380	-0.05(-1.20%)
Jun 12, 2014	4.180	4.240	4.095	4.160	612,316	-0.03(-0.72%)
Jun 11, 2014	4.250	4.280	4.115	4.190	484,542	-0.05(-1.18%)
Jun 10, 2014	4.400	4.498	4.215	4.240	1,014,541	+0.01(+0.24%)
Jun 06, 2014	4.260	4.280	4.180	4.230	565,270	+0.01(+0.24%)
Jun 05, 2014	4.170	4.275	4.130	4.220	719,497	+0.08(+1.93%)
Jun 04, 2014	4.130	4.270	4.070	4.140	600,321	-0.03(-0.72%)
Jun 03, 2014	4.110	4.200	4.030	4.170	654,458	+0.04(+0.97%)
Jun 02, 2014	4.270	4.280	4.120	4.130	697,057	-0.21(-4.84%)
May 30, 2014	4.450	4.460	4.300	4.340	996,708	-0.08(-1.81%)
May 29, 2014	4.470	4.550	4.300	4.420	721,856	-0.02(-0.45%)
May 28, 2014	4.280	4.470	4.185	4.440	1,509,042	+0.29(+6.99%)
May 27, 2014	3.940	4.190	3.890	4.150	1,169,367	+0.25(+6.41%)
May 23, 2014	3.840	3.900	3.900	3.900	653,200	+0.09(+2.36%)
May 22, 2014	3.700	3.870	3.680	3.810	523,369	+0.16(+4.38%)
May 21, 2014	3.600	3.750	3.575	3.650	640,441	+0.07(+1.96%)
May 20, 2014	3.780	3.780	3.530	3.580	872,334	-0.23(-6.04%)
May 19, 2014	3.680	3.810	3.620	3.810	508,777	+0.10(+2.70%)
May 16, 2014	3.730	3.770	3.600	3.710	666,566	-0.04(-1.07%)
May 15, 2014	3.870	3.890	3.640	3.750	1,285,402	-0.11(-2.85%)
May 14, 2014	3.920	3.950	3.800	3.860	878,832	-0.05(-1.28%)
May 13, 2014	3.770	4.030	3.750	3.910	1,180,907	+0.11(+2.89%)
May 12, 2014	4.100	4.180	3.760	3.800	1,182,979	+0.02(+0.53%)
May 09, 2014	3.680	3.820	3.390	3.780	2,366,012	+0.03(+0.80%)
May 08, 2014	4.070	4.100	3.620	3.750	2,093,796	-0.30(-7.41%)
May 07, 2014	4.180	4.300	3.920	4.050	1,397,897	-0.09(-2.17%)
May 06, 2014	4.320	4.420	4.130	4.140	870,970	-0.23(-5.26%)
May 05, 2014	4.260	4.430	4.150	4.370	893,045	+0.07(+1.63%)
May 02, 2014	4.440	4.560	4.280	4.300	1,001,291	-0.16(-3.59%)

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.