Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	4.214	4.233	4.155	4.159	509,048	-0.07(-1.67%)
Sep 29, 2014	4.131	4.241	4.096	4.229	1,086,628	+0.09(+2.18%)
Sep 26, 2014	4.057	4.155	4.054	4.139	331,110	+0.09(+2.23%)
Sep 25, 2014	4.155	4.155	4.049	4.049	710,869	-0.08(-1.90%)
Sep 24, 2014	4.155	4.155	4.116	4.127	262,638	-0.02(-0.57%)
Sep 23, 2014	4.131	4.178	4.116	4.151	506,666	+0.03(+0.76%)
Sep 22, 2014	4.127	4.143	4.104	4.120	457,468	-0.01(-0.19%)
Sep 19, 2014	4.175	4.186	4.124	4.127	242,570	-0.06(-1.40%)
Sep 18, 2014	4.206	4.248	4.155	4.186	347,241	-0.02(-0.37%)
Sep 17, 2014	4.265	4.272	4.198	4.202	295,222	-0.05(-1.20%)
Sep 16, 2014	4.222	4.347	4.195	4.253	1,601,873	+0.04(+0.84%)
Sep 15, 2014	4.100	4.233	4.061	4.218	1,341,281	+0.15(+3.76%)
Sep 12, 2014	4.108	4.108	4.057	4.065	301,337	-0.02(-0.38%)
Sep 11, 2014	4.077	4.100	4.057	4.080	312,305	+0.00(+0.10%)
Sep 10, 2014	4.096	4.112	4.045	4.077	300,812	-0.01(-0.19%)
Sep 09, 2014	4.112	4.147	4.084	4.084	437,691	-0.03(-0.67%)
Sep 08, 2014	4.151	4.151	4.096	4.112	577,372	-0.01(-0.19%)
Sep 05, 2014	4.124	4.147	4.077	4.120	410,564	-0.00(-0.10%)
Sep 04, 2014	4.151	4.151	4.077	4.124	425,096	-0.01(-0.19%)
Sep 03, 2014	4.061	4.147	4.061	4.131	593,720	+0.09(+2.13%)
Sep 02, 2014	4.175	4.202	4.045	4.045	1,286,848	-0.15(-3.64%)
Aug 29, 2014	4.233	4.198	4.198	4.198	1,035,787	-0.09(-2.10%)
Aug 28, 2014	4.237	4.323	4.237	4.288	430,081	+0.04(+0.83%)
Aug 27, 2014	4.280	4.335	4.233	4.253	415,657	-0.00(-0.09%)
Aug 26, 2014	4.155	4.316	4.155	4.257	1,022,883	+0.09(+2.16%)
Aug 25, 2014	4.175	4.206	4.135	4.167	293,582	-0.01(-0.19%)
Aug 22, 2014	4.116	4.198	4.100	4.175	510,036	+0.02(+0.57%)
Aug 21, 2014	3.931	4.147	3.931	4.151	740,646	+0.19(+4.85%)
Aug 20, 2014	4.057	4.069	3.928	3.959	1,455,738	-0.12(-2.88%)
Aug 19, 2014	4.155	4.214	4.077	4.077	1,147,971	-0.08(-1.89%)
Aug 18, 2014	4.245	4.245	4.157	4.155	829,173	-0.07(-1.67%)
Aug 15, 2014	4.312	4.316	4.147	4.225	1,226,122	-0.07(-1.74%)
Aug 14, 2014	4.345	4.386	4.308	4.300	2,272,766	+0.02(+0.43%)
Aug 13, 2014	4.281	4.319	4.263	4.281	1,084,739	+0.00(+0.00%)
Aug 12, 2014	4.270	4.281	4.248	4.281	908,530	+0.01(+0.35%)
Aug 11, 2014	4.244	4.319	4.237	4.267	1,630,511	+0.02(+0.53%)
Aug 08, 2014	4.237	4.270	4.226	4.244	603,351	+0.01(+0.18%)
Aug 07, 2014	4.263	4.274	4.151	4.237	1,037,737	-0.03(-0.78%)
Aug 06, 2014	4.255	4.281	4.255	4.270	379,124	+0.01(+0.26%)
Aug 05, 2014	4.248	4.300	4.239	4.259	796,433	+0.00(+0.00%)
Aug 04, 2014	4.222	4.274	4.203	4.259	777,881	+0.04(+0.97%)
Aug 01, 2014	4.226	4.226	4.159	4.218	569,773	-0.01(-0.35%)
Jul 31, 2014	4.170	4.237	4.151	4.233	410,967	+0.04(+1.07%)
Jul 30, 2014	4.211	4.227	4.159	4.188	358,203	-0.01(-0.35%)
Jul 29, 2014	4.214	4.229	4.188	4.203	510,980	-0.00(-0.09%)
Jul 28, 2014	4.207	4.218	4.188	4.207	352,036	+0.00(+0.00%)
Jul 25, 2014	4.181	4.211	4.174	4.207	281,612	+0.03(+0.62%)
Jul 24, 2014	4.140	4.237	4.133	4.181	782,700	+0.04(+0.90%)
Jul 23, 2014	4.144	4.184	4.133	4.144	507,002	-0.00(-0.09%)
Jul 22, 2014	4.133	4.147	4.110	4.147	375,085	+0.01(+0.36%)
Jul 21, 2014	4.121	4.155	4.080	4.133	851,434	+0.02(+0.45%)
Jul 18, 2014	4.103	4.129	4.103	4.114	324,975	+0.01(+0.27%)
Jul 17, 2014	4.133	4.143	4.095	4.103	479,360	-0.02(-0.54%)
Jul 16, 2014	4.095	4.133	4.040	4.125	517,461	+0.05(+1.19%)
Jul 15, 2014	4.110	4.114	4.006	4.077	348,936	+0.00(+0.09%)
Jul 14, 2014	4.006	4.114	4.002	4.073	464,662	+0.07(+1.77%)
Jul 11, 2014	4.021	4.032	3.991	4.002	176,501	+0.00(+0.00%)
Jul 10, 2014	3.980	4.050	3.976	4.002	290,554	+0.02(+0.47%)
Jul 09, 2014	4.036	4.058	3.969	3.984	589,961	-0.04(-0.93%)
Jul 08, 2014	4.010	4.092	4.002	4.021	620,917	+0.00(+0.00%)
Jul 07, 2014	4.133	4.133	4.010	4.021	707,820	-0.12(-2.79%)
Jul 03, 2014	4.077	4.136	4.136	4.136	241,739	+0.06(+1.37%)
Jul 02, 2014	4.047	4.094	4.046	4.080	296,826	+0.03(+0.83%)

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.