Date	Open	High	Low	Close	Volume	Change (%)
Aug 29, 2014	4.233	4.198	4.198	4.198	1,035,787	-0.09(-2.10%)
Aug 28, 2014	4.237	4.323	4.237	4.288	430,081	+0.04(+0.83%)
Aug 27, 2014	4.280	4.335	4.233	4.253	415,657	-0.00(-0.09%)
Aug 26, 2014	4.155	4.316	4.155	4.257	1,022,883	+0.09(+2.16%)
Aug 25, 2014	4.175	4.206	4.135	4.167	293,582	-0.01(-0.19%)
Aug 22, 2014	4.116	4.198	4.100	4.175	510,036	+0.02(+0.57%)
Aug 21, 2014	3.931	4.147	3.931	4.151	740,646	+0.19(+4.85%)
Aug 20, 2014	4.057	4.069	3.928	3.959	1,455,738	-0.12(-2.88%)
Aug 19, 2014	4.155	4.214	4.077	4.077	1,147,971	-0.08(-1.89%)
Aug 18, 2014	4.245	4.245	4.157	4.155	829,173	-0.07(-1.67%)
Aug 15, 2014	4.312	4.316	4.147	4.225	1,226,122	-0.07(-1.74%)
Aug 14, 2014	4.345	4.386	4.308	4.300	2,272,766	+0.02(+0.43%)
Aug 13, 2014	4.281	4.319	4.263	4.281	1,084,739	+0.00(+0.00%)
Aug 12, 2014	4.270	4.281	4.248	4.281	908,530	+0.01(+0.35%)
Aug 11, 2014	4.244	4.319	4.237	4.267	1,630,511	+0.02(+0.53%)
Aug 08, 2014	4.237	4.270	4.226	4.244	603,351	+0.01(+0.18%)
Aug 07, 2014	4.263	4.274	4.151	4.237	1,037,737	-0.03(-0.78%)
Aug 06, 2014	4.255	4.281	4.255	4.270	379,124	+0.01(+0.26%)
Aug 05, 2014	4.248	4.300	4.239	4.259	796,433	+0.00(+0.00%)
Aug 04, 2014	4.222	4.274	4.203	4.259	777,881	+0.04(+0.97%)
Aug 01, 2014	4.226	4.226	4.159	4.218	569,773	-0.01(-0.35%)
Jul 31, 2014	4.170	4.237	4.151	4.233	410,967	+0.04(+1.07%)
Jul 30, 2014	4.211	4.227	4.159	4.188	358,203	-0.01(-0.35%)
Jul 29, 2014	4.214	4.229	4.188	4.203	510,980	-0.00(-0.09%)
Jul 28, 2014	4.207	4.218	4.188	4.207	352,036	+0.00(+0.00%)
Jul 25, 2014	4.181	4.211	4.174	4.207	281,612	+0.03(+0.62%)
Jul 24, 2014	4.140	4.237	4.133	4.181	782,700	+0.04(+0.90%)
Jul 23, 2014	4.144	4.184	4.133	4.144	507,002	-0.00(-0.09%)
Jul 22, 2014	4.133	4.147	4.110	4.147	375,085	+0.01(+0.36%)
Jul 21, 2014	4.121	4.155	4.080	4.133	851,434	+0.02(+0.45%)
Jul 18, 2014	4.103	4.129	4.103	4.114	324,975	+0.01(+0.27%)
Jul 17, 2014	4.133	4.143	4.095	4.103	479,360	-0.02(-0.54%)
Jul 16, 2014	4.095	4.133	4.040	4.125	517,461	+0.05(+1.19%)
Jul 15, 2014	4.110	4.114	4.006	4.077	348,936	+0.00(+0.09%)
Jul 14, 2014	4.006	4.114	4.002	4.073	464,662	+0.07(+1.77%)
Jul 11, 2014	4.021	4.032	3.991	4.002	176,501	+0.00(+0.00%)
Jul 10, 2014	3.980	4.050	3.976	4.002	290,554	+0.02(+0.47%)
Jul 09, 2014	4.036	4.058	3.969	3.984	589,961	-0.04(-0.93%)
Jul 08, 2014	4.010	4.092	4.002	4.021	620,917	+0.00(+0.00%)
Jul 07, 2014	4.133	4.133	4.010	4.021	707,820	-0.12(-2.79%)
Jul 03, 2014	4.077	4.136	4.136	4.136	241,739	+0.06(+1.37%)
Jul 02, 2014	4.047	4.094	4.046	4.080	296,826	+0.03(+0.83%)
Jul 01, 2014	4.095	4.133	4.028	4.047	544,055	-0.03(-0.73%)
Jun 30, 2014	4.080	4.092	4.043	4.077	482,344	+0.01(+0.18%)
Jun 27, 2014	4.066	4.099	4.066	4.069	233,592	-0.03(-0.64%)
Jun 26, 2014	4.039	4.095	4.025	4.095	259,426	+0.05(+1.20%)
Jun 25, 2014	4.017	4.061	4.017	4.047	324,545	+0.03(+0.83%)
Jun 24, 2014	4.047	4.077	4.013	4.013	424,681	-0.04(-1.10%)
Jun 23, 2014	4.054	4.080	4.028	4.058	349,189	+0.00(+0.09%)
Jun 20, 2014	4.069	4.080	4.021	4.054	256,759	-0.03(-0.82%)
Jun 19, 2014	4.088	4.092	4.039	4.088	251,054	-0.02(-0.54%)
Jun 18, 2014	4.099	4.110	4.054	4.110	212,596	+0.01(+0.27%)
Jun 17, 2014	4.095	4.099	4.039	4.099	352,495	+0.00(+0.00%)
Jun 16, 2014	3.984	4.114	3.984	4.099	723,269	+0.13(+3.38%)
Jun 13, 2014	4.039	4.110	3.954	3.965	522,849	-0.07(-1.66%)
Jun 12, 2014	3.935	4.058	3.935	4.032	504,923	+0.06(+1.59%)
Jun 11, 2014	4.047	4.069	3.954	3.969	454,799	-0.08(-1.93%)
Jun 10, 2014	4.051	4.088	4.025	4.047	337,902	+0.08(+2.07%)
Jun 06, 2014	3.965	3.965	3.909	3.965	316,167	+0.01(+0.38%)
Jun 05, 2014	3.920	3.987	3.920	3.950	369,417	+0.03(+0.66%)
Jun 04, 2014	3.879	3.932	3.865	3.924	405,490	+0.04(+1.05%)
Jun 03, 2014	3.835	3.928	3.835	3.883	331,042	+0.04(+0.97%)

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.