Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	4.795	4.818	4.777	4.789	283,349	-0.01(-0.25%)
Jul 30, 2014	4.848	4.848	4.789	4.801	306,899	-0.04(-0.86%)
Jul 29, 2014	4.848	4.860	4.842	4.842	192,500	-0.01(-0.12%)
Jul 28, 2014	4.854	4.866	4.848	4.848	102,103	+0.00(+0.00%)
Jul 25, 2014	4.848	4.872	4.848	4.848	68,737	+0.00(+0.00%)
Jul 24, 2014	4.854	4.860	4.818	4.848	200,407	-0.01(-0.25%)
Jul 23, 2014	4.854	4.878	4.854	4.860	245,077	+0.00(+0.00%)
Jul 22, 2014	4.878	4.878	4.848	4.860	189,544	-0.03(-0.61%)
Jul 21, 2014	4.866	4.890	4.866	4.890	156,108	+0.03(+0.61%)
Jul 18, 2014	4.842	4.872	4.842	4.860	127,871	+0.02(+0.49%)
Jul 17, 2014	4.848	4.874	4.836	4.836	84,790	+0.00(+0.00%)
Jul 16, 2014	4.836	4.848	4.818	4.836	180,747	-0.01(-0.25%)
Jul 15, 2014	4.890	4.902	4.836	4.848	201,365	-0.04(-0.86%)
Jul 14, 2014	4.896	4.914	4.890	4.890	200,532	+0.01(+0.12%)
Jul 11, 2014	4.866	4.896	4.860	4.884	116,971	+0.01(+0.25%)
Jul 10, 2014	4.878	4.887	4.866	4.872	158,490	-0.01(-0.15%)
Jul 09, 2014	4.856	4.886	4.826	4.880	140,470	+0.01(+0.12%)
Jul 08, 2014	4.856	4.888	4.838	4.874	128,388	+0.02(+0.49%)
Jul 07, 2014	4.761	4.862	4.755	4.850	191,234	+0.07(+1.49%)
Jul 03, 2014	4.868	4.779	4.779	4.779	322,358	-0.08(-1.71%)
Jul 02, 2014	4.909	4.909	4.862	4.862	159,348	-0.06(-1.21%)
Jul 01, 2014	4.921	4.933	4.915	4.921	147,731	-0.01(-0.12%)
Jun 30, 2014	4.921	4.945	4.909	4.927	207,152	+0.02(+0.36%)
Jun 27, 2014	4.915	4.927	4.909	4.909	98,452	-0.01(-0.24%)
Jun 26, 2014	4.892	4.927	4.892	4.921	139,797	+0.02(+0.49%)
Jun 25, 2014	4.862	4.904	4.862	4.898	240,884	+0.04(+0.73%)
Jun 24, 2014	4.850	4.874	4.850	4.862	297,404	-0.02(-0.49%)
Jun 23, 2014	4.868	4.886	4.862	4.886	115,078	+0.01(+0.12%)
Jun 20, 2014	4.844	4.880	4.844	4.880	156,769	+0.02(+0.49%)
Jun 19, 2014	4.850	4.862	4.838	4.856	156,911	+0.01(+0.25%)
Jun 18, 2014	4.803	4.856	4.803	4.844	166,965	+0.04(+0.87%)
Jun 17, 2014	4.785	4.820	4.785	4.803	183,603	+0.01(+0.25%)
Jun 16, 2014	4.808	4.820	4.791	4.791	219,747	-0.02(-0.37%)
Jun 13, 2014	4.832	4.832	4.803	4.808	164,727	-0.01(-0.25%)
Jun 12, 2014	4.820	4.838	4.814	4.820	173,340	-0.01(-0.25%)
Jun 11, 2014	4.838	4.850	4.820	4.832	191,569	-0.00(-0.03%)
Jun 10, 2014	4.822	4.840	4.792	4.834	283,596	+0.00(+0.00%)
Jun 06, 2014	4.775	4.840	4.775	4.834	184,489	+0.05(+1.11%)
Jun 05, 2014	4.769	4.792	4.727	4.781	254,177	+0.01(+0.14%)
Jun 04, 2014	4.822	4.828	4.763	4.774	332,109	-0.05(-1.00%)
Jun 03, 2014	4.834	4.840	4.816	4.822	247,085	-0.01(-0.24%)
Jun 02, 2014	4.834	4.840	4.828	4.834	200,880	+0.01(+0.12%)
May 30, 2014	4.840	4.840	4.822	4.828	164,264	+0.01(+0.12%)
May 29, 2014	4.846	4.851	4.816	4.822	192,690	-0.01(-0.25%)
May 28, 2014	4.846	4.857	4.834	4.834	171,643	+0.00(+0.00%)
May 27, 2014	4.851	4.851	4.828	4.834	188,088	-0.01(-0.24%)
May 23, 2014	4.840	4.846	4.846	4.846	137,075	+0.02(+0.37%)
May 22, 2014	4.822	4.846	4.816	4.828	190,248	+0.01(+0.25%)
May 21, 2014	4.810	4.828	4.810	4.816	186,682	+0.00(+0.00%)
May 20, 2014	4.810	4.822	4.798	4.816	201,451	+0.02(+0.37%)
May 19, 2014	4.804	4.822	4.792	4.798	271,010	-0.01(-0.12%)
May 16, 2014	4.798	4.816	4.781	4.804	157,439	+0.01(+0.12%)
May 15, 2014	4.769	4.798	4.769	4.798	248,605	+0.03(+0.62%)
May 14, 2014	4.798	4.798	4.763	4.769	262,923	-0.01(-0.25%)
May 13, 2014	4.786	4.786	4.781	4.781	258,875	+0.00(+0.00%)
May 12, 2014	4.792	4.822	4.781	4.781	192,675	+0.00(+0.00%)
May 09, 2014	4.781	4.804	4.781	4.781	160,782	+0.00(+0.09%)
May 08, 2014	4.776	4.782	4.758	4.776	262,286	+0.00(+0.00%)
May 07, 2014	4.729	4.782	4.717	4.776	224,927	+0.05(+1.12%)
May 06, 2014	4.717	4.741	4.716	4.723	295,965	+0.02(+0.37%)
May 05, 2014	4.711	4.741	4.700	4.706	202,921	+0.01(+0.12%)
May 02, 2014	4.723	4.735	4.700	4.700	363,761	-0.04(-0.74%)

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.