Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2014	3.535	3.543	3.456	3.480	14,411,019	-0.14(-3.86%)
Jul 30, 2014	3.674	3.687	3.590	3.619	8,231,878	-0.01(-0.35%)
Jul 29, 2014	3.729	3.759	3.577	3.632	10,167,715	-0.13(-3.49%)
Jul 28, 2014	3.776	3.793	3.725	3.763	7,251,147	+0.00(+0.00%)
Jul 25, 2014	3.793	3.806	3.759	3.763	9,354,216	-0.05(-1.33%)
Jul 24, 2014	3.742	3.818	3.729	3.814	9,994,700	+0.08(+2.15%)
Jul 23, 2014	3.772	3.806	3.687	3.734	9,938,419	-0.07(-1.89%)
Jul 22, 2014	3.763	3.810	3.742	3.806	11,121,206	+0.09(+2.39%)
Jul 21, 2014	3.649	3.725	3.624	3.717	8,938,381	+0.12(+3.29%)
Jul 18, 2014	3.556	3.636	3.509	3.598	14,865,098	+0.17(+4.81%)
Jul 17, 2014	3.484	3.484	3.420	3.433	9,513,785	-0.02(-0.61%)
Jul 16, 2014	3.513	3.535	3.425	3.454	8,233,416	-0.05(-1.33%)
Jul 15, 2014	3.471	3.509	3.433	3.501	10,457,271	+0.04(+1.22%)
Jul 14, 2014	3.391	3.469	3.378	3.458	13,314,639	+0.06(+1.74%)
Jul 11, 2014	3.442	3.501	3.348	3.399	18,225,548	-0.06(-1.59%)
Jul 10, 2014	3.327	3.463	3.310	3.454	15,593,047	+0.14(+4.35%)
Jul 09, 2014	3.276	3.367	3.259	3.310	13,401,082	+0.03(+1.03%)
Jul 08, 2014	3.276	3.289	3.235	3.276	12,763,723	+0.02(+0.49%)
Jul 07, 2014	3.186	3.272	3.146	3.260	12,250,146	+0.06(+1.72%)
Jul 03, 2014	3.083	3.205	3.205	3.205	9,656,852	+0.11(+3.69%)
Jul 02, 2014	3.095	3.111	3.044	3.091	14,390,390	-0.01(-0.38%)
Jul 01, 2014	3.146	3.166	3.087	3.103	6,529,752	-0.04(-1.25%)
Jun 30, 2014	3.178	3.186	3.119	3.142	10,357,325	-0.06(-1.96%)
Jun 27, 2014	3.193	3.229	3.142	3.205	6,821,594	+0.00(+0.12%)
Jun 26, 2014	3.166	3.205	3.154	3.201	8,937,848	-0.00(-0.12%)
Jun 25, 2014	3.245	3.288	3.186	3.205	9,385,980	-0.00(-0.12%)
Jun 24, 2014	3.217	3.264	3.186	3.209	11,521,266	+0.01(+0.25%)
Jun 23, 2014	3.174	3.217	3.162	3.201	11,264,486	-0.03(-0.97%)
Jun 20, 2014	3.205	3.258	3.182	3.233	10,352,215	-0.01(-0.24%)
Jun 19, 2014	3.284	3.304	3.241	3.241	10,215,093	-0.06(-1.90%)
Jun 18, 2014	3.131	3.304	3.123	3.304	11,318,810	+0.16(+5.13%)
Jun 17, 2014	3.079	3.142	3.079	3.142	8,901,688	+0.02(+0.63%)
Jun 16, 2014	3.099	3.131	3.072	3.123	8,238,544	+0.01(+0.38%)
Jun 13, 2014	3.131	3.142	3.084	3.111	6,410,104	+0.02(+0.76%)
Jun 12, 2014	3.107	3.119	3.060	3.087	4,371,791	-0.02(-0.76%)
Jun 11, 2014	3.115	3.127	3.075	3.111	10,994,603	+0.03(+1.02%)
Jun 10, 2014	3.005	3.097	2.993	3.079	16,890,946	+0.13(+4.54%)
Jun 06, 2014	2.961	2.969	2.910	2.946	11,597,076	+0.11(+3.74%)
Jun 05, 2014	2.836	2.859	2.822	2.840	7,281,089	+0.04(+1.40%)
Jun 04, 2014	2.820	2.820	2.784	2.800	7,058,518	-0.02(-0.70%)
Jun 03, 2014	2.773	2.828	2.749	2.820	13,173,602	+0.04(+1.41%)
Jun 02, 2014	2.749	2.784	2.706	2.781	15,151,000	+0.02(+0.71%)
May 30, 2014	2.820	2.824	2.741	2.761	12,097,448	-0.09(-3.04%)
May 29, 2014	2.879	2.895	2.836	2.847	7,190,310	-0.01(-0.41%)
May 28, 2014	2.851	2.863	2.800	2.859	8,359,652	+0.00(+0.14%)
May 27, 2014	2.918	2.938	2.820	2.855	13,409,828	-0.16(-5.22%)
May 23, 2014	2.954	3.013	3.013	3.013	15,025,979	+0.08(+2.89%)
May 22, 2014	2.954	2.963	2.914	2.928	5,963,204	-0.01(-0.20%)
May 21, 2014	2.914	2.938	2.871	2.934	11,020,164	+0.04(+1.36%)
May 20, 2014	2.879	2.950	2.867	2.895	12,300,987	+0.02(+0.68%)
May 19, 2014	2.863	2.879	2.824	2.875	11,354,166	+0.01(+0.27%)
May 16, 2014	2.887	2.891	2.836	2.867	14,778,398	+0.05(+1.67%)
May 15, 2014	2.922	2.926	2.804	2.820	23,278,282	-0.18(-6.03%)
May 14, 2014	2.989	3.052	2.981	3.001	14,201,540	+0.07(+2.42%)
May 13, 2014	2.902	2.954	2.899	2.930	21,040,980	+0.05(+1.64%)
May 12, 2014	2.867	2.895	2.855	2.883	9,252,263	+0.02(+0.83%)
May 09, 2014	2.887	2.902	2.851	2.859	8,005,591	+0.00(+0.00%)
May 08, 2014	2.926	2.930	2.859	2.859	11,168,934	-0.04(-1.22%)
May 07, 2014	2.847	2.912	2.843	2.895	13,538,363	+0.02(+0.82%)
May 06, 2014	2.863	2.899	2.847	2.871	18,630,394	+0.02(+0.83%)
May 05, 2014	2.895	2.895	2.828	2.847	38,379,252	-0.03(-0.96%)
May 02, 2014	2.812	2.883	2.800	2.875	22,273,880	+0.08(+2.85%)

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.