Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	4.383	4.401	4.376	4.398	200,373	+0.02(+0.49%)
May 29, 2014	4.387	4.391	4.369	4.376	283,711	-0.02(-0.41%)
May 28, 2014	4.373	4.398	4.373	4.394	249,316	+0.02(+0.49%)
May 27, 2014	4.387	4.394	4.369	4.373	352,419	+0.00(+0.08%)
May 23, 2014	4.344	4.369	4.369	4.369	179,652	+0.01(+0.21%)
May 22, 2014	4.362	4.365	4.347	4.360	162,079	+0.02(+0.37%)
May 21, 2014	4.351	4.365	4.340	4.344	147,362	+0.00(+0.08%)
May 20, 2014	4.347	4.362	4.340	4.340	369,666	-0.01(-0.17%)
May 19, 2014	4.337	4.369	4.337	4.347	253,318	-0.00(-0.08%)
May 16, 2014	4.344	4.365	4.329	4.351	287,602	+0.00(+0.08%)
May 15, 2014	4.337	4.351	4.322	4.347	451,809	+0.01(+0.25%)
May 14, 2014	4.326	4.340	4.320	4.337	257,030	+0.01(+0.33%)
May 13, 2014	4.329	4.329	4.315	4.322	146,522	-0.00(-0.08%)
May 12, 2014	4.329	4.336	4.319	4.326	265,385	+0.01(+0.25%)
May 09, 2014	4.315	4.319	4.308	4.315	74,088	+0.01(+0.25%)
May 08, 2014	4.326	4.326	4.301	4.304	126,910	-0.00(-0.08%)
May 07, 2014	4.297	4.308	4.290	4.308	249,160	+0.01(+0.25%)
May 06, 2014	4.294	4.298	4.269	4.297	787,129	+0.01(+0.17%)
May 05, 2014	4.297	4.301	4.286	4.290	219,539	+0.01(+0.33%)
May 02, 2014	4.254	4.286	4.254	4.276	210,046	+0.01(+0.17%)
May 01, 2014	4.294	4.301	4.262	4.269	354,469	-0.01(-0.33%)
Apr 30, 2014	4.301	4.301	4.276	4.283	259,886	-0.01(-0.25%)
Apr 29, 2014	4.297	4.301	4.283	4.294	331,289	+0.01(+0.25%)
Apr 28, 2014	4.283	4.290	4.269	4.283	317,927	+0.01(+0.25%)
Apr 25, 2014	4.276	4.282	4.251	4.272	459,733	+0.01(+0.17%)
Apr 24, 2014	4.233	4.286	4.229	4.265	355,528	+0.03(+0.67%)
Apr 23, 2014	4.215	4.236	4.215	4.236	208,163	+0.03(+0.76%)
Apr 22, 2014	4.194	4.204	4.190	4.204	131,464	+0.01(+0.17%)
Apr 21, 2014	4.186	4.204	4.186	4.197	156,617	+0.01(+0.26%)
Apr 17, 2014	4.197	4.186	4.186	4.186	154,944	-0.02(-0.42%)
Apr 16, 2014	4.215	4.215	4.194	4.204	118,749	+0.00(+0.00%)
Apr 15, 2014	4.201	4.208	4.186	4.204	168,698	+0.01(+0.26%)
Apr 14, 2014	4.219	4.219	4.190	4.194	156,690	-0.01(-0.25%)
Apr 11, 2014	4.215	4.215	4.201	4.204	139,489	-0.01(-0.17%)
Apr 10, 2014	4.204	4.215	4.194	4.211	187,339	+0.02(+0.51%)
Apr 09, 2014	4.190	4.204	4.179	4.190	222,705	+0.02(+0.43%)
Apr 08, 2014	4.172	4.176	4.165	4.172	204,023	+0.01(+0.26%)
Apr 07, 2014	4.162	4.169	4.154	4.162	84,520	+0.01(+0.26%)
Apr 04, 2014	4.172	4.172	4.151	4.151	237,094	+0.01(+0.18%)
Apr 03, 2014	4.165	4.165	4.130	4.144	115,572	-0.01(-0.18%)
Apr 02, 2014	4.137	4.162	4.130	4.151	195,247	+0.01(+0.17%)
Apr 01, 2014	4.169	4.172	4.130	4.144	186,743	-0.01(-0.26%)
Mar 31, 2014	4.158	4.169	4.123	4.154	287,425	+0.00(+0.00%)
Mar 28, 2014	4.154	4.154	4.137	4.154	159,025	+0.02(+0.43%)
Mar 27, 2014	4.116	4.144	4.112	4.137	200,589	+0.02(+0.43%)
Mar 26, 2014	4.112	4.130	4.105	4.119	138,493	+0.02(+0.55%)
Mar 25, 2014	4.108	4.123	4.077	4.096	171,903	-0.00(-0.04%)
Mar 24, 2014	4.105	4.112	4.084	4.098	141,972	+0.01(+0.27%)
Mar 21, 2014	4.080	4.108	4.077	4.087	259,730	+0.01(+0.19%)
Mar 20, 2014	4.112	4.116	4.077	4.079	365,793	-0.04(-0.88%)
Mar 19, 2014	4.147	4.162	4.108	4.116	216,373	-0.02(-0.51%)
Mar 18, 2014	4.133	4.154	4.123	4.137	204,164	+0.01(+0.34%)
Mar 17, 2014	4.119	4.147	4.112	4.123	220,447	+0.00(+0.09%)
Mar 14, 2014	4.119	4.133	4.108	4.119	270,846	-0.01(-0.17%)
Mar 13, 2014	4.154	4.154	4.126	4.126	197,086	-0.02(-0.43%)
Mar 12, 2014	4.158	4.158	4.112	4.144	274,553	-0.01(-0.26%)
Mar 11, 2014	4.197	4.197	4.137	4.154	265,382	-0.02(-0.59%)
Mar 10, 2014	4.155	4.190	4.155	4.179	146,227	+0.02(+0.59%)
Mar 07, 2014	4.190	4.190	4.148	4.155	159,994	-0.03(-0.76%)
Mar 06, 2014	4.162	4.186	4.160	4.186	171,356	+0.02(+0.51%)
Mar 05, 2014	4.144	4.172	4.144	4.165	122,178	+0.02(+0.51%)
Mar 04, 2014	4.165	4.172	4.137	4.144	224,339	+0.00(+0.00%)

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.