Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2014	4.114	4.197	4.114	4.197	195,669	+0.05(+1.28%)
Sep 29, 2014	4.208	4.225	4.103	4.144	347,205	-0.09(-2.23%)
Sep 26, 2014	4.208	4.292	4.065	4.239	502,286	-0.06(-1.41%)
Sep 25, 2014	4.311	4.345	4.269	4.299	99,360	-0.02(-0.35%)
Sep 24, 2014	4.337	4.352	4.311	4.314	69,065	-0.03(-0.70%)
Sep 23, 2014	4.360	4.360	4.341	4.345	34,304	-0.01(-0.17%)
Sep 22, 2014	4.352	4.369	4.348	4.352	41,320	-0.02(-0.35%)
Sep 19, 2014	4.363	4.394	4.341	4.367	78,912	+0.01(+0.26%)
Sep 18, 2014	4.390	4.390	4.348	4.356	74,527	-0.02(-0.35%)
Sep 17, 2014	4.397	4.397	4.367	4.371	23,191	-0.05(-1.03%)
Sep 16, 2014	4.379	4.416	4.363	4.416	50,915	+0.05(+1.21%)
Sep 15, 2014	4.401	4.401	4.356	4.364	37,112	-0.04(-0.86%)
Sep 12, 2014	4.409	4.435	4.386	4.401	26,383	+0.00(+0.09%)
Sep 11, 2014	4.413	4.413	4.367	4.397	58,389	-0.00(-0.09%)
Sep 10, 2014	4.363	4.431	4.360	4.401	54,803	+0.03(+0.78%)
Sep 09, 2014	4.367	4.403	4.363	4.367	38,810	+0.00(+0.00%)
Sep 08, 2014	4.375	4.379	4.356	4.367	82,784	-0.04(-0.85%)
Sep 05, 2014	4.412	4.427	4.397	4.405	36,890	-0.02(-0.34%)
Sep 04, 2014	4.397	4.424	4.397	4.420	87,588	+0.02(+0.51%)
Sep 03, 2014	4.397	4.428	4.397	4.397	98,195	+0.00(+0.00%)
Sep 02, 2014	4.472	4.472	4.394	4.397	74,779	-0.07(-1.60%)
Aug 29, 2014	4.454	4.469	4.469	4.469	107,319	+0.05(+1.19%)
Aug 28, 2014	4.420	4.431	4.405	4.416	72,183	-0.00(-0.09%)
Aug 27, 2014	4.375	4.420	4.375	4.420	56,804	+0.05(+1.12%)
Aug 26, 2014	4.367	4.386	4.367	4.371	37,947	+0.00(+0.00%)
Aug 25, 2014	4.379	4.382	4.363	4.371	47,159	-0.02(-0.43%)
Aug 22, 2014	4.379	4.386	4.375	4.390	41,747	-0.01(-0.17%)
Aug 21, 2014	4.382	4.397	4.378	4.397	40,789	+0.01(+0.26%)
Aug 20, 2014	4.382	4.386	4.371	4.386	53,324	+0.02(+0.34%)
Aug 19, 2014	4.371	4.379	4.363	4.371	35,407	+0.01(+0.17%)
Aug 18, 2014	4.356	4.379	4.356	4.363	36,738	+0.01(+0.17%)
Aug 15, 2014	4.333	4.360	4.333	4.356	19,772	+0.02(+0.43%)
Aug 14, 2014	4.330	4.352	4.330	4.337	40,235	+0.01(+0.17%)
Aug 13, 2014	4.326	4.348	4.325	4.330	41,292	-0.00(-0.09%)
Aug 12, 2014	4.345	4.348	4.326	4.333	31,354	-0.01(-0.26%)
Aug 11, 2014	4.333	4.367	4.333	4.345	31,199	+0.01(+0.17%)
Aug 08, 2014	4.315	4.353	4.315	4.337	40,640	+0.01(+0.17%)
Aug 07, 2014	4.296	4.330	4.281	4.330	44,584	+0.02(+0.52%)
Aug 06, 2014	4.289	4.309	4.270	4.307	46,946	+0.01(+0.35%)
Aug 05, 2014	4.303	4.325	4.289	4.292	35,329	-0.02(-0.52%)
Aug 04, 2014	4.318	4.326	4.307	4.315	55,055	+0.01(+0.17%)
Aug 01, 2014	4.277	4.315	4.274	4.307	70,925	+0.00(+0.09%)
Jul 31, 2014	4.318	4.341	4.289	4.303	77,478	-0.05(-1.11%)
Jul 30, 2014	4.382	4.393	4.352	4.352	68,967	-0.04(-0.93%)
Jul 29, 2014	4.389	4.412	4.378	4.393	55,441	-0.00(-0.08%)
Jul 28, 2014	4.397	4.423	4.397	4.397	60,206	-0.00(-0.08%)
Jul 25, 2014	4.404	4.415	4.400	4.400	28,175	-0.01(-0.17%)
Jul 24, 2014	4.415	4.419	4.404	4.408	48,480	-0.01(-0.25%)
Jul 23, 2014	4.441	4.441	4.397	4.419	71,094	-0.01(-0.17%)
Jul 22, 2014	4.437	4.437	4.419	4.426	28,762	-0.00(-0.09%)
Jul 21, 2014	4.445	4.449	4.426	4.430	20,382	-0.01(-0.25%)
Jul 18, 2014	4.449	4.456	4.441	4.441	43,621	-0.02(-0.42%)
Jul 17, 2014	4.453	4.479	4.453	4.460	22,812	-0.00(-0.08%)
Jul 16, 2014	4.471	4.509	4.456	4.464	124,425	-0.00(-0.08%)
Jul 15, 2014	4.512	4.520	4.468	4.468	77,607	-0.04(-0.91%)
Jul 14, 2014	4.528	4.531	4.505	4.509	55,559	-0.01(-0.16%)
Jul 11, 2014	4.520	4.527	4.516	4.516	10,436	+0.00(+0.00%)
Jul 10, 2014	4.482	4.542	4.482	4.516	69,265	+0.01(+0.25%)
Jul 09, 2014	4.531	4.531	4.505	4.505	91,543	-0.00(-0.08%)
Jul 08, 2014	4.468	4.509	4.468	4.509	84,769	+0.04(+0.83%)
Jul 07, 2014	4.460	4.490	4.453	4.471	132,172	+0.01(+0.25%)
Jul 03, 2014	4.490	4.460	4.460	4.460	141,984	-0.04(-0.82%)
Jul 02, 2014	4.546	4.549	4.497	4.497	47,567	-0.04(-0.98%)

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.