Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	4.222	4.222	3.929	4.062	12,925,539	-0.18(-4.16%)
Jul 30, 2014	4.254	4.263	4.229	4.238	1,778,803	-0.02(-0.52%)
Jul 29, 2014	4.263	4.264	4.238	4.260	837,149	-0.00(-0.07%)
Jul 28, 2014	4.241	4.267	4.235	4.263	1,075,945	+0.02(+0.52%)
Jul 25, 2014	4.257	4.260	4.238	4.241	923,241	-0.02(-0.37%)
Jul 24, 2014	4.238	4.260	4.235	4.257	786,734	+0.02(+0.52%)
Jul 23, 2014	4.241	4.248	4.229	4.235	951,958	+0.00(+0.00%)
Jul 22, 2014	4.226	4.254	4.226	4.235	893,809	+0.01(+0.22%)
Jul 21, 2014	4.241	4.251	4.226	4.226	1,172,969	-0.02(-0.52%)
Jul 18, 2014	4.232	4.254	4.229	4.248	831,326	+0.01(+0.30%)
Jul 17, 2014	4.235	4.251	4.229	4.235	1,345,327	+0.01(+0.15%)
Jul 16, 2014	4.219	4.229	4.219	4.229	1,055,349	+0.01(+0.30%)
Jul 15, 2014	4.204	4.235	4.202	4.216	1,335,718	+0.01(+0.30%)
Jul 14, 2014	4.263	4.267	4.194	4.204	2,930,155	-0.06(-1.40%)
Jul 11, 2014	4.270	4.276	4.248	4.263	1,431,777	-0.01(-0.29%)
Jul 10, 2014	4.260	4.279	4.248	4.276	1,274,526	-0.01(-0.22%)
Jul 09, 2014	4.267	4.298	4.261	4.285	1,442,193	+0.01(+0.23%)
Jul 08, 2014	4.263	4.275	4.263	4.275	1,707,570	+0.01(+0.29%)
Jul 07, 2014	4.244	4.263	4.244	4.263	1,987,803	+0.02(+0.52%)
Jul 03, 2014	4.263	4.241	4.241	4.241	1,571,560	-0.03(-0.66%)
Jul 02, 2014	4.260	4.281	4.250	4.269	1,822,296	+0.01(+0.22%)
Jul 01, 2014	4.263	4.294	4.247	4.260	1,987,925	+0.00(+0.07%)
Jun 30, 2014	4.235	4.257	4.235	4.257	1,206,592	+0.01(+0.29%)
Jun 27, 2014	4.232	4.244	4.216	4.244	1,240,018	+0.02(+0.44%)
Jun 26, 2014	4.222	4.232	4.216	4.225	609,898	+0.00(+0.07%)
Jun 25, 2014	4.210	4.222	4.210	4.222	793,695	+0.01(+0.15%)
Jun 24, 2014	4.219	4.219	4.204	4.216	1,235,775	+0.00(+0.00%)
Jun 23, 2014	4.207	4.222	4.194	4.216	1,400,245	+0.00(+0.07%)
Jun 20, 2014	4.182	4.213	4.179	4.213	1,182,945	+0.03(+0.75%)
Jun 19, 2014	4.179	4.185	4.172	4.182	765,690	+0.01(+0.15%)
Jun 18, 2014	4.144	4.175	4.138	4.175	956,887	+0.03(+0.68%)
Jun 17, 2014	4.160	4.166	4.129	4.147	1,221,142	-0.01(-0.30%)
Jun 16, 2014	4.154	4.175	4.154	4.160	1,190,073	+0.00(+0.08%)
Jun 13, 2014	4.188	4.200	4.150	4.157	1,830,730	-0.03(-0.75%)
Jun 12, 2014	4.179	4.194	4.175	4.188	1,355,855	+0.01(+0.15%)
Jun 11, 2014	4.160	4.182	4.154	4.182	1,297,456	+0.03(+0.68%)
Jun 10, 2014	4.200	4.207	4.119	4.154	3,129,461	-0.01(-0.21%)
Jun 06, 2014	4.159	4.169	4.147	4.162	1,654,103	+0.02(+0.37%)
Jun 05, 2014	4.125	4.147	4.122	4.147	1,261,145	+0.02(+0.45%)
Jun 04, 2014	4.125	4.131	4.116	4.128	1,754,513	+0.00(+0.07%)
Jun 03, 2014	4.116	4.128	4.110	4.125	1,629,745	+0.01(+0.23%)
Jun 02, 2014	4.097	4.116	4.088	4.116	1,651,379	+0.02(+0.53%)
May 30, 2014	4.066	4.094	4.060	4.094	1,556,953	+0.03(+0.68%)
May 29, 2014	4.054	4.085	4.048	4.066	1,580,552	+0.01(+0.31%)
May 28, 2014	4.042	4.054	4.032	4.054	1,158,926	+0.02(+0.38%)
May 27, 2014	4.032	4.039	4.020	4.039	1,489,962	+0.01(+0.15%)
May 23, 2014	4.035	4.032	4.032	4.032	1,180,724	+0.00(+0.00%)
May 22, 2014	4.026	4.035	4.023	4.032	784,138	+0.00(+0.00%)
May 21, 2014	4.039	4.039	4.017	4.032	1,352,004	+0.00(+0.00%)
May 20, 2014	4.014	4.039	4.011	4.032	1,598,188	+0.01(+0.23%)
May 19, 2014	4.020	4.023	4.011	4.023	909,106	+0.01(+0.15%)
May 16, 2014	4.001	4.020	3.999	4.017	902,146	+0.01(+0.23%)
May 15, 2014	3.995	4.011	3.989	4.008	1,312,966	+0.00(+0.00%)
May 14, 2014	3.983	4.008	3.977	4.008	1,628,818	+0.02(+0.62%)
May 13, 2014	4.017	4.017	3.961	3.983	1,835,509	-0.03(-0.69%)
May 12, 2014	4.023	4.023	3.998	4.011	1,456,540	-0.00(-0.08%)
May 09, 2014	4.001	4.017	3.992	4.014	1,228,977	+0.01(+0.31%)
May 08, 2014	4.014	4.017	3.974	4.001	1,895,198	+0.00(+0.01%)
May 07, 2014	3.992	4.007	3.973	4.001	2,834,785	+0.00(+0.00%)
May 06, 2014	3.982	4.001	3.970	4.001	2,018,520	+0.02(+0.54%)
May 05, 2014	3.949	3.979	3.940	3.979	1,904,511	+0.03(+0.85%)
May 02, 2014	3.921	3.949	3.909	3.946	1,442,389	+0.02(+0.55%)

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.