Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	4.590	4.607	4.352	4.369	1,011,281	-0.30(-6.38%)
Jul 30, 2014	4.684	4.760	4.539	4.667	1,312,251	+0.01(+0.18%)
Jul 29, 2014	4.709	4.718	4.649	4.658	794,369	-0.02(-0.36%)
Jul 28, 2014	4.649	4.734	4.607	4.675	1,005,942	-0.06(-1.26%)
Jul 25, 2014	4.633	4.734	4.624	4.734	865,248	+0.05(+1.09%)
Jul 24, 2014	4.497	4.684	4.497	4.684	1,747,457	+0.10(+2.23%)
Jul 23, 2014	4.471	4.590	4.420	4.582	838,295	+0.10(+2.28%)
Jul 22, 2014	4.497	4.564	4.446	4.479	679,940	+0.00(+0.00%)
Jul 21, 2014	4.428	4.486	4.354	4.479	678,269	+0.02(+0.38%)
Jul 18, 2014	4.394	4.530	4.352	4.463	748,682	+0.08(+1.94%)
Jul 17, 2014	4.488	4.505	4.335	4.378	837,911	-0.15(-3.38%)
Jul 16, 2014	4.548	4.569	4.463	4.530	1,024,414	+0.03(+0.57%)
Jul 15, 2014	4.420	4.513	4.403	4.505	674,362	+0.08(+1.92%)
Jul 14, 2014	4.437	4.488	4.386	4.420	484,429	+0.03(+0.78%)
Jul 11, 2014	4.301	4.407	4.258	4.386	554,901	+0.08(+1.78%)
Jul 10, 2014	4.386	4.403	4.276	4.309	926,787	-0.14(-3.06%)
Jul 09, 2014	4.497	4.548	4.437	4.446	887,527	-0.02(-0.38%)
Jul 08, 2014	4.590	4.590	4.454	4.463	957,130	-0.13(-2.78%)
Jul 07, 2014	4.734	4.734	4.564	4.590	904,797	-0.14(-2.88%)
Jul 03, 2014	4.667	4.726	4.726	4.726	458,000	+0.07(+1.46%)
Jul 02, 2014	4.752	4.803	4.641	4.658	938,038	-0.08(-1.62%)
Jul 01, 2014	4.615	4.819	4.607	4.734	1,342,952	+0.11(+2.39%)
Jun 30, 2014	4.641	4.675	4.522	4.624	969,288	-0.05(-1.09%)
Jun 27, 2014	4.607	4.747	4.582	4.675	4,354,694	+0.03(+0.55%)
Jun 26, 2014	4.615	4.675	4.540	4.649	727,074	+0.02(+0.37%)
Jun 25, 2014	4.692	4.692	4.564	4.633	904,978	-0.06(-1.27%)
Jun 24, 2014	4.692	4.807	4.641	4.692	783,845	+0.02(+0.36%)
Jun 23, 2014	4.760	4.777	4.641	4.675	824,856	-0.05(-1.08%)
Jun 20, 2014	4.803	4.828	4.726	4.726	3,476,298	-0.08(-1.77%)
Jun 19, 2014	4.828	4.875	4.760	4.811	1,405,016	+0.03(+0.53%)
Jun 18, 2014	4.675	4.819	4.607	4.785	1,212,527	+0.13(+2.74%)
Jun 17, 2014	4.582	4.675	4.530	4.658	774,044	+0.08(+1.86%)
Jun 16, 2014	4.463	4.590	4.420	4.573	869,915	+0.08(+1.89%)
Jun 13, 2014	4.505	4.611	4.471	4.488	816,700	-0.01(-0.19%)
Jun 12, 2014	4.590	4.615	4.454	4.497	752,178	-0.08(-1.86%)
Jun 11, 2014	4.624	4.667	4.556	4.582	450,128	-0.08(-1.64%)
Jun 10, 2014	4.641	4.709	4.530	4.658	887,368	+0.14(+3.01%)
Jun 06, 2014	4.513	4.564	4.505	4.522	773,694	+0.03(+0.57%)
Jun 05, 2014	4.412	4.513	4.369	4.497	1,027,135	+0.07(+1.54%)
Jun 04, 2014	4.420	4.471	4.386	4.428	828,107	-0.01(-0.19%)
Jun 03, 2014	4.191	4.470	4.165	4.437	3,039,765	+0.25(+5.88%)
Jun 02, 2014	4.157	4.199	4.054	4.191	1,441,282	+0.05(+1.23%)
May 30, 2014	4.267	4.318	4.114	4.139	1,371,078	-0.11(-2.60%)
May 29, 2014	4.216	4.267	4.173	4.250	729,596	+0.02(+0.40%)
May 28, 2014	4.250	4.284	4.207	4.233	1,045,387	-0.04(-0.99%)
May 27, 2014	4.258	4.343	4.233	4.276	1,256,686	+0.00(+0.00%)
May 23, 2014	4.242	4.276	4.276	4.276	606,235	+0.04(+1.00%)
May 22, 2014	4.182	4.242	4.165	4.233	359,833	+0.08(+1.84%)
May 21, 2014	4.165	4.250	4.080	4.157	934,126	+0.00(+0.00%)
May 20, 2014	4.327	4.369	4.148	4.157	1,847,615	-0.17(-3.93%)
May 19, 2014	4.361	4.446	4.258	4.327	1,342,718	-0.07(-1.55%)
May 16, 2014	4.386	4.420	4.293	4.394	703,966	-0.03(-0.58%)
May 15, 2014	4.318	4.471	4.182	4.420	1,564,083	+0.05(+1.17%)
May 14, 2014	4.607	4.607	4.361	4.369	821,740	-0.23(-4.99%)
May 13, 2014	4.641	4.700	4.539	4.598	906,333	-0.08(-1.64%)
May 12, 2014	4.675	4.743	4.627	4.675	1,037,926	+0.02(+0.36%)
May 09, 2014	4.505	4.667	4.505	4.658	484,390	+0.13(+2.81%)
May 08, 2014	4.463	4.633	4.463	4.530	554,067	+0.05(+1.14%)
May 07, 2014	4.428	4.492	4.327	4.479	545,966	+0.08(+1.74%)
May 06, 2014	4.556	4.615	4.403	4.403	550,440	-0.18(-3.90%)
May 05, 2014	4.513	4.598	4.428	4.582	642,587	+0.03(+0.75%)
May 02, 2014	4.428	4.598	4.428	4.548	749,656	+0.13(+2.88%)

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.