Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	4.994	5.006	4.982	5.006	1,135,224	+0.02(+0.39%)
May 29, 2014	4.963	4.986	4.951	4.986	1,034,372	+0.04(+0.79%)
May 28, 2014	4.939	4.951	4.931	4.947	609,121	+0.02(+0.40%)
May 27, 2014	4.923	4.931	4.900	4.927	873,090	+0.04(+0.72%)
May 23, 2014	4.884	4.892	4.892	4.892	610,875	-0.00(-0.08%)
May 22, 2014	4.880	4.908	4.880	4.896	697,101	+0.04(+0.72%)
May 21, 2014	4.900	4.916	4.849	4.861	1,115,150	-0.02(-0.50%)
May 20, 2014	4.866	4.887	4.854	4.885	1,001,780	+0.02(+0.40%)
May 19, 2014	4.835	4.874	4.835	4.866	840,195	+0.03(+0.56%)
May 16, 2014	4.820	4.843	4.816	4.839	1,026,406	+0.03(+0.69%)
May 15, 2014	4.827	4.827	4.785	4.806	677,050	-0.02(-0.44%)
May 14, 2014	4.812	4.827	4.785	4.827	662,117	+0.02(+0.40%)
May 13, 2014	4.785	4.808	4.781	4.808	537,792	+0.02(+0.32%)
May 12, 2014	4.773	4.792	4.765	4.792	681,029	+0.02(+0.32%)
May 09, 2014	4.754	4.785	4.746	4.777	641,009	+0.01(+0.16%)
May 08, 2014	4.773	4.781	4.754	4.769	510,487	-0.01(-0.16%)
May 07, 2014	4.757	4.781	4.738	4.777	571,384	+0.03(+0.57%)
May 06, 2014	4.754	4.757	4.738	4.750	636,499	-0.00(-0.08%)
May 05, 2014	4.777	4.777	4.742	4.754	1,206,537	-0.03(-0.65%)
May 02, 2014	4.777	4.789	4.773	4.785	591,362	+0.01(+0.16%)
May 01, 2014	4.765	4.785	4.757	4.777	525,069	+0.02(+0.33%)
Apr 30, 2014	4.761	4.765	4.734	4.761	1,277,617	+0.00(+0.00%)
Apr 29, 2014	4.761	4.761	4.754	4.761	491,814	+0.02(+0.33%)
Apr 28, 2014	4.769	4.777	4.708	4.746	1,051,487	-0.01(-0.24%)
Apr 25, 2014	4.730	4.757	4.711	4.757	974,734	+0.02(+0.49%)
Apr 24, 2014	4.730	4.734	4.684	4.734	921,973	+0.03(+0.58%)
Apr 23, 2014	4.723	4.730	4.690	4.707	842,718	-0.01(-0.16%)
Apr 22, 2014	4.703	4.715	4.699	4.715	508,764	+0.03(+0.58%)
Apr 21, 2014	4.692	4.707	4.673	4.688	599,040	-0.00(-0.02%)
Apr 17, 2014	4.708	4.689	4.689	4.689	1,172,789	-0.01(-0.16%)
Apr 16, 2014	4.681	4.704	4.666	4.696	669,867	+0.03(+0.58%)
Apr 15, 2014	4.635	4.670	4.623	4.670	606,234	+0.03(+0.75%)
Apr 14, 2014	4.639	4.646	4.609	4.635	731,164	+0.03(+0.58%)
Apr 11, 2014	4.623	4.631	4.589	4.608	1,111,074	-0.03(-0.66%)
Apr 10, 2014	4.670	4.681	4.631	4.639	865,646	-0.02(-0.50%)
Apr 09, 2014	4.639	4.662	4.631	4.662	707,076	+0.04(+0.92%)
Apr 08, 2014	4.593	4.631	4.581	4.620	788,509	+0.03(+0.59%)
Apr 07, 2014	4.631	4.635	4.585	4.593	969,166	-0.04(-0.91%)
Apr 04, 2014	4.696	4.696	4.631	4.635	952,088	-0.02(-0.41%)
Apr 03, 2014	4.673	4.673	4.646	4.654	682,578	-0.01(-0.16%)
Apr 02, 2014	4.681	4.681	4.635	4.662	1,134,673	-0.02(-0.33%)
Apr 01, 2014	4.662	4.677	4.650	4.677	716,815	+0.02(+0.50%)
Mar 31, 2014	4.654	4.662	4.646	4.654	767,442	+0.01(+0.25%)
Mar 28, 2014	4.631	4.650	4.631	4.643	648,853	+0.01(+0.25%)
Mar 27, 2014	4.643	4.643	4.616	4.631	633,771	+0.00(+0.00%)
Mar 26, 2014	4.654	4.658	4.631	4.631	589,543	+0.00(+0.00%)
Mar 25, 2014	4.623	4.635	4.612	4.631	517,776	+0.03(+0.58%)
Mar 24, 2014	4.654	4.654	4.589	4.604	577,248	-0.04(-0.91%)
Mar 21, 2014	4.643	4.654	4.627	4.646	767,289	+0.02(+0.50%)
Mar 20, 2014	4.600	4.623	4.581	4.623	1,004,249	+0.02(+0.48%)
Mar 19, 2014	4.628	4.636	4.578	4.601	827,724	-0.02(-0.41%)
Mar 18, 2014	4.594	4.628	4.590	4.620	766,689	+0.03(+0.75%)
Mar 17, 2014	4.575	4.601	4.571	4.586	619,848	+0.02(+0.50%)
Mar 14, 2014	4.575	4.590	4.548	4.563	541,333	-0.02(-0.33%)
Mar 13, 2014	4.624	4.632	4.567	4.578	759,248	-0.03(-0.58%)
Mar 12, 2014	4.598	4.620	4.594	4.605	825,540	-0.02(-0.33%)
Mar 11, 2014	4.636	4.639	4.605	4.620	749,317	-0.02(-0.49%)
Mar 10, 2014	4.647	4.647	4.614	4.643	718,360	+0.00(+0.00%)
Mar 07, 2014	4.666	4.670	4.628	4.643	563,292	-0.02(-0.41%)
Mar 06, 2014	4.651	4.670	4.647	4.662	767,650	+0.03(+0.58%)
Mar 05, 2014	4.632	4.647	4.617	4.636	799,050	+0.00(+0.08%)
Mar 04, 2014	4.632	4.655	4.620	4.632	772,405	+0.03(+0.75%)

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.