Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	4.003	4.010	3.880	3.899	778,271	-0.12(-3.04%)
Jul 30, 2014	4.037	4.045	4.022	4.022	194,667	-0.01(-0.28%)
Jul 29, 2014	4.041	4.049	4.029	4.033	156,069	-0.00(-0.09%)
Jul 28, 2014	4.022	4.049	4.022	4.037	145,017	+0.01(+0.28%)
Jul 25, 2014	4.052	4.052	4.014	4.026	154,936	-0.01(-0.19%)
Jul 24, 2014	4.037	4.049	4.026	4.033	290,613	+0.00(+0.00%)
Jul 23, 2014	4.033	4.040	4.014	4.033	186,108	+0.00(+0.09%)
Jul 22, 2014	4.014	4.033	4.003	4.029	163,456	+0.03(+0.86%)
Jul 21, 2014	4.006	4.026	3.995	3.995	289,951	-0.03(-0.85%)
Jul 18, 2014	4.018	4.033	4.007	4.029	104,387	+0.03(+0.73%)
Jul 17, 2014	4.014	4.026	3.994	4.000	177,458	-0.02(-0.45%)
Jul 16, 2014	4.014	4.022	4.006	4.018	117,107	+0.00(+0.10%)
Jul 15, 2014	4.014	4.037	4.003	4.014	397,929	-0.01(-0.28%)
Jul 14, 2014	4.033	4.039	4.018	4.026	453,530	-0.03(-0.66%)
Jul 11, 2014	4.083	4.083	4.041	4.052	225,527	-0.02(-0.56%)
Jul 10, 2014	4.102	4.116	4.060	4.075	222,765	-0.03(-0.75%)
Jul 09, 2014	4.071	4.140	4.057	4.106	446,841	+0.03(+0.85%)
Jul 08, 2014	4.068	4.090	4.042	4.071	364,028	+0.01(+0.26%)
Jul 07, 2014	4.053	4.073	4.049	4.061	157,671	+0.01(+0.30%)
Jul 03, 2014	4.041	4.049	4.049	4.049	288,049	+0.02(+0.38%)
Jul 02, 2014	4.071	4.075	4.030	4.034	388,242	-0.03(-0.75%)
Jul 01, 2014	4.060	4.087	4.053	4.064	276,201	+0.00(+0.09%)
Jun 30, 2014	4.041	4.093	4.026	4.060	322,320	+0.02(+0.47%)
Jun 27, 2014	4.034	4.041	4.007	4.041	158,145	+0.01(+0.28%)
Jun 26, 2014	4.018	4.041	4.007	4.030	118,640	+0.03(+0.66%)
Jun 25, 2014	3.996	4.022	3.996	4.003	217,439	+0.00(+0.00%)
Jun 24, 2014	4.007	4.034	4.003	4.003	308,342	-0.01(-0.19%)
Jun 23, 2014	4.018	4.022	4.007	4.011	271,855	-0.02(-0.38%)
Jun 20, 2014	4.026	4.034	4.018	4.026	334,106	-0.01(-0.32%)
Jun 19, 2014	4.053	4.053	4.026	4.039	167,424	-0.01(-0.15%)
Jun 18, 2014	4.034	4.049	4.030	4.045	137,539	+0.02(+0.55%)
Jun 17, 2014	4.026	4.053	3.992	4.023	277,682	-0.02(-0.54%)
Jun 16, 2014	4.079	4.083	4.045	4.045	224,736	-0.03(-0.84%)
Jun 13, 2014	4.037	4.098	4.034	4.079	352,944	+0.04(+0.94%)
Jun 12, 2014	4.041	4.068	4.041	4.041	200,788	+0.00(+0.00%)
Jun 11, 2014	4.041	4.056	4.037	4.041	117,467	-0.02(-0.37%)
Jun 10, 2014	4.071	4.071	4.045	4.056	189,601	+0.00(+0.00%)
Jun 06, 2014	4.034	4.067	4.028	4.056	237,894	+0.03(+0.84%)
Jun 05, 2014	4.026	4.037	4.011	4.022	257,574	+0.01(+0.19%)
Jun 04, 2014	4.053	4.079	3.951	4.015	721,239	-0.06(-1.39%)
Jun 03, 2014	4.068	4.090	4.056	4.071	317,686	+0.02(+0.37%)
Jun 02, 2014	4.034	4.060	4.022	4.056	348,878	+0.03(+0.84%)
May 30, 2014	4.026	4.034	4.015	4.022	198,160	-0.00(-0.09%)
May 29, 2014	4.026	4.034	4.015	4.026	283,918	-0.01(-0.19%)
May 28, 2014	4.034	4.049	4.030	4.034	186,390	+0.00(+0.09%)
May 27, 2014	4.000	4.041	4.000	4.030	152,616	+0.02(+0.56%)
May 23, 2014	4.030	4.007	4.007	4.007	199,665	-0.03(-0.65%)
May 22, 2014	4.037	4.075	4.022	4.034	366,293	+0.00(+0.09%)
May 21, 2014	4.041	4.041	4.022	4.030	196,402	-0.02(-0.37%)
May 20, 2014	4.004	4.048	4.004	4.045	477,588	+0.06(+1.51%)
May 19, 2014	3.992	4.000	3.985	3.985	219,478	-0.01(-0.19%)
May 16, 2014	3.955	4.022	3.940	3.992	436,107	+0.03(+0.76%)
May 15, 2014	3.966	3.970	3.955	3.962	296,453	+0.00(+0.00%)
May 14, 2014	3.962	3.973	3.962	3.962	195,332	+0.01(+0.19%)
May 13, 2014	3.966	3.973	3.955	3.955	259,984	-0.03(-0.66%)
May 12, 2014	3.985	3.992	3.970	3.981	323,795	-0.01(-0.19%)
May 09, 2014	3.977	3.989	3.970	3.989	181,849	+0.03(+0.67%)
May 08, 2014	3.970	3.992	3.958	3.962	251,799	+0.02(+0.38%)
May 07, 2014	3.943	3.955	3.936	3.947	261,814	+0.00(+0.00%)
May 06, 2014	3.947	3.962	3.943	3.947	215,679	-0.01(-0.28%)
May 05, 2014	3.932	3.962	3.932	3.958	324,102	+0.01(+0.19%)
May 02, 2014	3.951	3.955	3.940	3.951	208,145	+0.01(+0.28%)

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.