Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	4.272	4.294	4.243	4.276	699,055	+0.01(+0.35%)
Feb 27, 2014	4.254	4.261	4.243	4.261	816,526	+0.01(+0.26%)
Feb 26, 2014	4.250	4.261	4.239	4.250	460,545	+0.01(+0.17%)
Feb 25, 2014	4.257	4.261	4.235	4.243	542,402	-0.01(-0.35%)
Feb 24, 2014	4.254	4.268	4.230	4.257	593,926	+0.03(+0.66%)
Feb 21, 2014	4.239	4.261	4.228	4.230	765,685	-0.02(-0.39%)
Feb 20, 2014	4.231	4.257	4.225	4.246	538,802	+0.01(+0.35%)
Feb 19, 2014	4.257	4.268	4.228	4.231	722,948	-0.02(-0.58%)
Feb 18, 2014	4.256	4.274	4.231	4.256	528,551	+0.01(+0.17%)
Feb 14, 2014	4.227	4.249	4.249	4.249	502,244	+0.02(+0.52%)
Feb 13, 2014	4.205	4.234	4.194	4.227	587,019	+0.02(+0.44%)
Feb 12, 2014	4.208	4.219	4.194	4.208	397,300	+0.00(+0.09%)
Feb 11, 2014	4.190	4.226	4.190	4.205	679,368	+0.01(+0.26%)
Feb 10, 2014	4.190	4.194	4.172	4.194	497,483	+0.00(+0.09%)
Feb 07, 2014	4.168	4.194	4.157	4.190	586,121	+0.02(+0.44%)
Feb 06, 2014	4.146	4.181	4.139	4.172	743,525	+0.03(+0.80%)
Feb 05, 2014	4.131	4.142	4.101	4.139	463,417	-0.01(-0.18%)
Feb 04, 2014	4.109	4.157	4.095	4.146	616,356	+0.05(+1.26%)
Feb 03, 2014	4.153	4.153	4.072	4.095	638,538	-0.05(-1.24%)
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%)

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.