Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	4.806	4.858	4.777	4.828	718,819	+0.04(+0.92%)
Jun 27, 2014	4.784	4.932	4.762	4.784	1,752,035	+0.60(+14.44%)
Jun 26, 2014	4.122	4.210	4.107	4.181	25,574	+0.03(+0.71%)
Jun 25, 2014	4.129	4.188	4.063	4.151	14,418	+0.00(+0.00%)
Jun 24, 2014	4.188	4.225	4.122	4.151	8,394	-0.06(-1.40%)
Jun 23, 2014	4.210	4.240	4.195	4.210	17,414	-0.01(-0.17%)
Jun 20, 2014	4.122	4.218	4.056	4.218	46,036	+0.04(+1.06%)
Jun 19, 2014	4.181	4.195	4.130	4.173	12,819	-0.01(-0.35%)
Jun 18, 2014	4.195	4.203	4.107	4.188	19,953	-0.04(-1.04%)
Jun 17, 2014	4.188	4.284	4.144	4.232	20,802	+0.04(+0.88%)
Jun 16, 2014	4.240	4.306	4.086	4.195	24,028	-0.03(-0.70%)
Jun 13, 2014	4.233	4.269	4.188	4.225	14,780	-0.05(-1.20%)
Jun 12, 2014	4.291	4.306	4.240	4.276	17,966	-0.01(-0.34%)
Jun 11, 2014	4.240	4.328	4.232	4.291	28,958	-0.02(-0.51%)
Jun 10, 2014	4.269	4.313	4.269	4.313	34,298	+0.02(+0.51%)
Jun 06, 2014	4.254	4.306	4.195	4.291	31,408	+0.01(+0.34%)
Jun 05, 2014	4.269	4.284	4.262	4.276	22,631	+0.01(+0.17%)
Jun 04, 2014	4.277	4.299	4.262	4.269	25,950	-0.02(-0.51%)
Jun 03, 2014	4.269	4.306	4.254	4.291	79,982	+0.03(+0.69%)
Jun 02, 2014	4.269	4.269	4.159	4.262	78,695	+0.04(+1.05%)
May 30, 2014	4.152	4.225	4.152	4.218	27,835	-0.01(-0.17%)
May 29, 2014	4.225	4.225	4.159	4.225	6,260	+0.02(+0.53%)
May 28, 2014	4.137	4.232	4.137	4.203	22,688	+0.01(+0.18%)
May 27, 2014	4.218	4.225	4.181	4.195	25,176	-0.02(-0.52%)
May 23, 2014	4.195	4.218	4.218	4.218	13,042	+0.04(+0.88%)
May 22, 2014	4.151	4.195	4.137	4.181	55,501	+0.06(+1.43%)
May 21, 2014	4.129	4.151	4.122	4.122	7,657	-0.01(-0.36%)
May 20, 2014	4.122	4.159	4.115	4.137	55,114	+0.00(+0.00%)
May 19, 2014	4.122	4.151	4.122	4.137	26,231	+0.01(+0.36%)
May 16, 2014	4.122	4.134	4.122	4.122	27,110	+0.00(+0.00%)
May 15, 2014	4.122	4.151	4.115	4.122	54,493	-0.01(-0.18%)
May 14, 2014	4.129	4.173	4.085	4.129	25,848	-0.03(-0.71%)
May 13, 2014	4.137	4.159	4.122	4.159	43,493	+0.04(+0.89%)
May 12, 2014	4.048	4.159	3.967	4.122	34,803	+0.10(+2.38%)
May 09, 2014	4.011	4.092	3.975	4.026	33,145	+0.00(+0.00%)
May 08, 2014	4.056	4.085	4.019	4.026	40,373	-0.04(-1.09%)
May 07, 2014	4.078	4.092	4.012	4.070	79,549	-0.04(-0.90%)
May 06, 2014	4.019	4.129	4.019	4.107	93,510	+0.04(+0.90%)
May 05, 2014	4.034	4.070	3.923	4.070	41,794	+0.00(+0.00%)
May 02, 2014	4.011	4.070	3.953	4.070	57,137	+0.02(+0.55%)
May 01, 2014	3.997	4.048	3.864	4.048	169,298	-0.03(-0.72%)
Apr 30, 2014	4.085	4.115	3.805	4.078	205,410	-0.01(-0.36%)
Apr 29, 2014	4.092	4.159	3.695	4.092	185,542	-0.01(-0.36%)
Apr 28, 2014	4.085	4.122	3.947	4.107	64,103	-0.01(-0.18%)
Apr 25, 2014	4.122	4.137	3.953	4.115	68,582	-0.01(-0.18%)
Apr 24, 2014	4.155	4.159	4.056	4.122	23,358	-0.03(-0.71%)
Apr 23, 2014	4.100	4.159	4.011	4.151	39,811	+0.01(+0.36%)
Apr 22, 2014	4.063	4.202	4.063	4.137	23,650	-0.01(-0.18%)
Apr 21, 2014	4.115	4.188	4.100	4.144	33,659	-0.01(-0.18%)
Apr 17, 2014	4.100	4.151	4.151	4.151	25,813	+0.03(+0.71%)
Apr 16, 2014	4.144	4.188	4.078	4.122	28,966	-0.04(-1.06%)
Apr 15, 2014	4.247	4.262	4.048	4.166	67,833	-0.10(-2.41%)
Apr 14, 2014	4.247	4.343	4.240	4.269	16,149	+0.02(+0.52%)
Apr 11, 2014	4.232	4.247	4.218	4.247	47,862	+0.01(+0.35%)
Apr 10, 2014	4.232	4.240	4.221	4.232	45,622	-0.01(-0.35%)
Apr 09, 2014	4.241	4.247	4.232	4.247	8,662	-0.02(-0.52%)
Apr 08, 2014	4.218	4.276	4.210	4.269	22,968	+0.04(+0.87%)
Apr 07, 2014	4.232	4.276	4.218	4.232	82,000	+0.00(+0.00%)
Apr 04, 2014	4.254	4.291	4.225	4.232	26,659	-0.03(-0.69%)
Apr 03, 2014	4.247	4.269	4.210	4.262	135,787	-0.01(-0.17%)
Apr 02, 2014	4.240	4.306	4.232	4.269	30,182	+0.01(+0.35%)

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.