Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	4.490	4.490	4.224	4.290	160,501	-0.17(-3.81%)
Jul 30, 2014	4.480	4.490	4.340	4.460	142,529	+0.00(+0.00%)
Jul 29, 2014	4.850	4.850	4.390	4.460	277,699	-0.18(-3.88%)
Jul 28, 2014	5.000	5.000	4.636	4.640	296,946	-0.36(-7.20%)
Jul 25, 2014	4.930	5.037	4.810	5.000	819,866	+0.12(+2.46%)
Jul 24, 2014	4.873	4.909	4.858	4.880	176,618	-0.01(-0.30%)
Jul 23, 2014	4.887	4.917	4.873	4.895	359,726	-0.01(-0.30%)
Jul 22, 2014	4.909	4.909	4.895	4.909	230,353	+0.01(+0.15%)
Jul 21, 2014	4.891	4.909	4.880	4.902	102,873	-0.01(-0.30%)
Jul 18, 2014	4.865	4.924	4.865	4.917	242,110	+0.03(+0.60%)
Jul 17, 2014	4.873	4.902	4.858	4.887	88,227	-0.01(-0.30%)
Jul 16, 2014	4.876	4.932	4.873	4.902	186,175	+0.01(+0.15%)
Jul 15, 2014	4.932	4.932	4.880	4.895	113,746	-0.04(-0.75%)
Jul 14, 2014	4.932	4.932	4.851	4.932	83,361	+0.00(+0.00%)
Jul 11, 2014	4.924	4.961	4.903	4.932	86,851	+0.02(+0.45%)
Jul 10, 2014	4.828	4.932	4.711	4.909	155,504	+0.02(+0.45%)
Jul 09, 2014	4.983	4.998	4.887	4.887	246,145	-0.01(-0.15%)
Jul 08, 2014	4.865	4.998	4.851	4.895	524,639	+0.04(+0.91%)
Jul 07, 2014	4.858	4.917	4.843	4.851	778,606	+0.01(+0.15%)
Jul 03, 2014	4.858	4.843	4.843	4.843	212,486	-0.01(-0.15%)
Jul 02, 2014	4.873	4.880	4.836	4.851	540,438	+0.00(+0.00%)
Jul 01, 2014	4.858	4.858	4.809	4.851	512,647	+0.02(+0.46%)
Jun 30, 2014	4.806	4.858	4.777	4.828	718,819	+0.04(+0.92%)
Jun 27, 2014	4.784	4.932	4.762	4.784	1,752,035	+0.60(+14.44%)
Jun 26, 2014	4.122	4.210	4.107	4.181	25,574	+0.03(+0.71%)
Jun 25, 2014	4.129	4.188	4.063	4.151	14,418	+0.00(+0.00%)
Jun 24, 2014	4.188	4.225	4.122	4.151	8,394	-0.06(-1.40%)
Jun 23, 2014	4.210	4.240	4.195	4.210	17,414	-0.01(-0.17%)
Jun 20, 2014	4.122	4.218	4.056	4.218	46,036	+0.04(+1.06%)
Jun 19, 2014	4.181	4.195	4.130	4.173	12,819	-0.01(-0.35%)
Jun 18, 2014	4.195	4.203	4.107	4.188	19,953	-0.04(-1.04%)
Jun 17, 2014	4.188	4.284	4.144	4.232	20,802	+0.04(+0.88%)
Jun 16, 2014	4.240	4.306	4.086	4.195	24,028	-0.03(-0.70%)
Jun 13, 2014	4.233	4.269	4.188	4.225	14,780	-0.05(-1.20%)
Jun 12, 2014	4.291	4.306	4.240	4.276	17,966	-0.01(-0.34%)
Jun 11, 2014	4.240	4.328	4.232	4.291	28,958	-0.02(-0.51%)
Jun 10, 2014	4.269	4.313	4.269	4.313	34,298	+0.02(+0.51%)
Jun 06, 2014	4.254	4.306	4.195	4.291	31,408	+0.01(+0.34%)
Jun 05, 2014	4.269	4.284	4.262	4.276	22,631	+0.01(+0.17%)
Jun 04, 2014	4.277	4.299	4.262	4.269	25,950	-0.02(-0.51%)
Jun 03, 2014	4.269	4.306	4.254	4.291	79,982	+0.03(+0.69%)
Jun 02, 2014	4.269	4.269	4.159	4.262	78,695	+0.04(+1.05%)
May 30, 2014	4.152	4.225	4.152	4.218	27,835	-0.01(-0.17%)
May 29, 2014	4.225	4.225	4.159	4.225	6,260	+0.02(+0.53%)
May 28, 2014	4.137	4.232	4.137	4.203	22,688	+0.01(+0.18%)
May 27, 2014	4.218	4.225	4.181	4.195	25,176	-0.02(-0.52%)
May 23, 2014	4.195	4.218	4.218	4.218	13,042	+0.04(+0.88%)
May 22, 2014	4.151	4.195	4.137	4.181	55,501	+0.06(+1.43%)
May 21, 2014	4.129	4.151	4.122	4.122	7,657	-0.01(-0.36%)
May 20, 2014	4.122	4.159	4.115	4.137	55,114	+0.00(+0.00%)
May 19, 2014	4.122	4.151	4.122	4.137	26,231	+0.01(+0.36%)
May 16, 2014	4.122	4.134	4.122	4.122	27,110	+0.00(+0.00%)
May 15, 2014	4.122	4.151	4.115	4.122	54,493	-0.01(-0.18%)
May 14, 2014	4.129	4.173	4.085	4.129	25,848	-0.03(-0.71%)
May 13, 2014	4.137	4.159	4.122	4.159	43,493	+0.04(+0.89%)
May 12, 2014	4.048	4.159	3.967	4.122	34,803	+0.10(+2.38%)
May 09, 2014	4.011	4.092	3.975	4.026	33,145	+0.00(+0.00%)
May 08, 2014	4.056	4.085	4.019	4.026	40,373	-0.04(-1.09%)
May 07, 2014	4.078	4.092	4.012	4.070	79,549	-0.04(-0.90%)
May 06, 2014	4.019	4.129	4.019	4.107	93,510	+0.04(+0.90%)
May 05, 2014	4.034	4.070	3.923	4.070	41,794	+0.00(+0.00%)
May 02, 2014	4.011	4.070	3.953	4.070	57,137	+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.