Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2014	4.135	4.161	4.131	4.146	626,450	-0.03(-0.62%)
Jan 30, 2014	4.139	4.175	4.139	4.172	526,763	+0.05(+1.16%)
Jan 29, 2014	4.128	4.153	4.113	4.124	543,751	-0.02(-0.53%)
Jan 28, 2014	4.150	4.161	4.135	4.146	407,525	+0.01(+0.36%)
Jan 27, 2014	4.190	4.192	4.109	4.131	632,732	-0.06(-1.40%)
Jan 24, 2014	4.238	4.238	4.179	4.190	653,970	-0.06(-1.30%)
Jan 23, 2014	4.275	4.275	4.227	4.245	604,265	-0.03(-0.77%)
Jan 22, 2014	4.293	4.293	4.253	4.278	760,263	+0.02(+0.37%)
Jan 21, 2014	4.230	4.262	4.230	4.262	730,570	+0.03(+0.78%)
Jan 17, 2014	4.219	4.230	4.230	4.230	443,193	+0.01(+0.26%)
Jan 16, 2014	4.200	4.219	4.193	4.219	315,718	+0.01(+0.17%)
Jan 15, 2014	4.190	4.217	4.182	4.211	611,371	+0.02(+0.52%)
Jan 14, 2014	4.157	4.197	4.142	4.190	761,566	+0.04(+0.97%)
Jan 13, 2014	4.168	4.179	4.138	4.149	953,442	-0.02(-0.52%)
Jan 10, 2014	4.153	4.182	4.153	4.171	739,533	+0.02(+0.53%)
Jan 09, 2014	4.168	4.168	4.142	4.149	575,650	-0.02(-0.52%)
Jan 08, 2014	4.146	4.182	4.146	4.171	980,785	+0.01(+0.35%)
Jan 07, 2014	4.120	4.160	4.120	4.157	833,550	+0.05(+1.33%)
Jan 06, 2014	4.131	4.138	4.102	4.102	707,741	-0.04(-0.97%)
Jan 03, 2014	4.113	4.146	4.106	4.142	527,173	+0.04(+0.89%)
Jan 02, 2014	4.109	4.113	4.087	4.106	793,676	-0.00(-0.09%)
Dec 31, 2013	4.149	4.109	4.109	4.109	1,211,378	-0.01(-0.35%)
Dec 30, 2013	4.131	4.131	4.103	4.124	668,155	-0.01(-0.26%)
Dec 27, 2013	4.142	4.146	4.113	4.135	599,101	-0.01(-0.26%)
Dec 26, 2013	4.146	4.164	4.113	4.146	748,114	+0.00(+0.00%)
Dec 24, 2013	4.117	4.153	4.113	4.146	387,218	+0.02(+0.53%)
Dec 23, 2013	4.087	4.128	4.087	4.124	774,906	+0.04(+0.89%)
Dec 20, 2013	4.073	4.109	4.069	4.087	1,230,507	+0.01(+0.30%)
Dec 19, 2013	4.061	4.075	4.032	4.075	758,951	+0.02(+0.54%)
Dec 18, 2013	4.032	4.061	4.021	4.054	1,024,984	+0.03(+0.72%)
Dec 17, 2013	4.039	4.039	4.014	4.025	763,177	-0.01(-0.27%)
Dec 16, 2013	4.018	4.046	4.014	4.036	469,153	+0.02(+0.54%)
Dec 13, 2013	4.032	4.036	4.010	4.014	801,278	-0.02(-0.45%)
Dec 12, 2013	4.021	4.039	4.018	4.032	796,516	+0.00(+0.09%)
Dec 11, 2013	4.036	4.043	4.018	4.028	545,980	-0.01(-0.18%)
Dec 10, 2013	4.032	4.046	4.018	4.036	713,315	-0.01(-0.36%)
Dec 09, 2013	4.043	4.054	4.028	4.050	937,889	+0.00(+0.00%)
Dec 06, 2013	4.032	4.050	4.025	4.050	582,671	+0.03(+0.63%)
Dec 05, 2013	4.003	4.025	4.003	4.025	513,977	+0.02(+0.45%)
Dec 04, 2013	4.010	4.021	4.007	4.007	525,384	-0.01(-0.18%)
Dec 03, 2013	4.014	4.024	4.007	4.014	502,282	-0.01(-0.18%)
Dec 02, 2013	4.050	4.057	4.021	4.021	757,654	-0.02(-0.54%)
Nov 29, 2013	4.050	4.061	4.025	4.043	310,140	+0.01(+0.18%)
Nov 27, 2013	4.007	4.039	4.007	4.036	354,250	+0.02(+0.54%)
Nov 26, 2013	4.007	4.028	4.007	4.014	498,347	-0.00(-0.09%)
Nov 25, 2013	4.108	4.108	4.014	4.018	673,759	-0.03(-0.80%)
Nov 22, 2013	4.036	4.050	4.036	4.050	655,184	+0.01(+0.18%)
Nov 21, 2013	4.021	4.043	4.017	4.043	483,226	+0.03(+0.81%)
Nov 20, 2013	4.018	4.028	3.999	4.010	433,621	-0.01(-0.24%)
Nov 19, 2013	4.017	4.020	4.006	4.020	626,032	+0.00(+0.09%)
Nov 18, 2013	4.027	4.034	4.006	4.017	919,992	+0.00(+0.00%)
Nov 15, 2013	4.017	4.020	4.006	4.017	671,395	+0.00(+0.00%)
Nov 14, 2013	3.995	4.017	3.991	4.017	548,989	+0.03(+0.81%)
Nov 12, 2013	3.981	3.988	3.963	3.984	466,896	+0.00(+0.09%)
Nov 11, 2013	3.966	3.991	3.963	3.981	382,672	+0.01(+0.36%)
Nov 08, 2013	3.977	3.984	3.952	3.966	797,934	+0.00(+0.00%)
Nov 07, 2013	4.017	4.017	3.963	3.966	443,375	-0.04(-0.98%)
Nov 06, 2013	4.006	4.019	3.941	4.006	1,954,647	-0.01(-0.18%)
Nov 05, 2013	3.999	4.017	3.991	4.013	640,036	-0.00(-0.09%)
Nov 04, 2013	3.999	4.017	3.999	4.017	488,925	+0.02(+0.45%)

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.