Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	4.577	4.647	4.577	4.635	18,000,472	+0.04(+0.87%)
Jun 27, 2014	4.585	4.622	4.558	4.595	30,282,064	+0.00(+0.11%)
Jun 26, 2014	4.652	4.655	4.575	4.590	25,690,684	-0.06(-1.34%)
Jun 25, 2014	4.617	4.655	4.575	4.652	21,464,212	+0.05(+1.03%)
Jun 24, 2014	4.670	4.707	4.585	4.605	27,549,684	-0.07(-1.55%)
Jun 23, 2014	4.670	4.680	4.615	4.678	41,396,432	-0.05(-1.16%)
Jun 20, 2014	4.798	4.814	4.695	4.732	35,314,632	-0.05(-1.09%)
Jun 19, 2014	4.808	4.832	4.750	4.785	47,459,088	-0.11(-2.31%)
Jun 18, 2014	4.890	4.920	4.845	4.897	21,553,524	-0.00(-0.10%)
Jun 17, 2014	4.875	4.923	4.850	4.902	15,759,400	+0.03(+0.67%)
Jun 16, 2014	4.862	4.902	4.827	4.870	19,857,940	-0.01(-0.31%)
Jun 13, 2014	4.930	4.933	4.838	4.885	22,785,124	+0.00(+0.10%)
Jun 12, 2014	4.850	4.902	4.808	4.880	33,690,812	+0.03(+0.62%)
Jun 11, 2014	4.770	4.861	4.770	4.850	26,593,020	+0.06(+1.31%)
Jun 10, 2014	4.745	4.810	4.725	4.787	21,741,092	+0.03(+0.63%)
Jun 06, 2014	4.763	4.799	4.745	4.758	16,105,076	+0.02(+0.37%)
Jun 05, 2014	4.728	4.755	4.700	4.740	18,846,804	+0.02(+0.42%)
Jun 04, 2014	4.702	4.755	4.700	4.720	16,090,560	+0.00(+0.11%)
Jun 03, 2014	4.745	4.750	4.652	4.715	24,234,972	-0.02(-0.42%)
Jun 02, 2014	4.765	4.795	4.695	4.735	18,138,556	-0.01(-0.32%)
May 30, 2014	4.737	4.763	4.713	4.750	23,911,652	+0.01(+0.26%)
May 29, 2014	4.742	4.782	4.728	4.737	17,178,596	-0.01(-0.16%)
May 28, 2014	4.723	4.775	4.678	4.745	22,466,328	+0.04(+0.85%)
May 27, 2014	4.650	4.705	4.635	4.705	20,961,020	+0.08(+1.78%)
May 23, 2014	4.605	4.622	4.622	4.622	18,265,600	+0.04(+0.89%)
May 22, 2014	4.550	4.605	4.550	4.582	9,228,480	+0.02(+0.48%)
May 21, 2014	4.577	4.616	4.531	4.560	21,646,420	+0.00(+0.00%)
May 20, 2014	4.615	4.628	4.537	4.560	25,554,632	-0.08(-1.62%)
May 19, 2014	4.537	4.660	4.518	4.635	36,004,504	+0.14(+3.23%)
May 16, 2014	4.465	4.522	4.465	4.490	28,395,832	-0.01(-0.22%)
May 15, 2014	4.515	4.540	4.455	4.500	32,552,184	-0.03(-0.55%)
May 14, 2014	4.572	4.590	4.522	4.525	21,422,268	-0.04(-0.98%)
May 13, 2014	4.582	4.657	4.555	4.570	22,104,748	-0.07(-1.61%)
May 12, 2014	4.522	4.655	4.520	4.645	29,958,096	+0.13(+2.94%)
May 09, 2014	4.485	4.527	4.428	4.513	53,953,040	-0.11(-2.43%)
May 08, 2014	4.550	4.697	4.527	4.625	43,180,412	+0.06(+1.23%)
May 07, 2014	4.562	4.605	4.518	4.569	29,383,360	+0.01(+0.14%)
May 06, 2014	4.702	4.742	4.550	4.562	41,343,008	-0.09(-2.04%)
May 05, 2014	4.603	4.692	4.598	4.657	23,924,756	+0.05(+1.09%)
May 02, 2014	4.665	4.665	4.580	4.607	15,637,512	-0.04(-0.75%)
May 01, 2014	4.688	4.697	4.605	4.643	19,799,024	+0.03(+0.54%)
Apr 30, 2014	4.665	4.670	4.607	4.617	30,549,368	-0.06(-1.18%)
Apr 29, 2014	4.680	4.689	4.620	4.673	17,102,676	+0.01(+0.21%)
Apr 28, 2014	4.720	4.745	4.605	4.662	22,673,608	-0.02(-0.43%)
Apr 25, 2014	4.805	4.850	4.675	4.683	31,360,048	-0.13(-2.75%)
Apr 24, 2014	4.805	4.865	4.805	4.815	39,134,064	+0.04(+0.89%)
Apr 23, 2014	4.725	4.785	4.718	4.772	26,083,508	+0.05(+1.17%)
Apr 22, 2014	4.685	4.747	4.660	4.718	25,458,792	+0.04(+0.86%)
Apr 21, 2014	4.643	4.690	4.612	4.678	11,700,340	+0.04(+0.81%)
Apr 17, 2014	4.605	4.640	4.640	4.640	15,353,200	+0.02(+0.38%)
Apr 16, 2014	4.635	4.640	4.564	4.622	23,438,800	+0.01(+0.22%)
Apr 15, 2014	4.585	4.638	4.540	4.612	30,435,148	+0.03(+0.71%)
Apr 14, 2014	4.560	4.598	4.530	4.580	29,015,992	+0.05(+1.10%)
Apr 11, 2014	4.560	4.630	4.470	4.530	35,311,164	-0.06(-1.41%)
Apr 10, 2014	4.690	4.755	4.580	4.595	37,103,436	-0.12(-2.44%)
Apr 09, 2014	4.737	4.777	4.673	4.710	42,164,624	-0.00(-0.11%)
Apr 08, 2014	4.553	4.728	4.545	4.715	46,931,312	+0.16(+3.57%)
Apr 07, 2014	4.540	4.640	4.515	4.553	42,750,728	+0.02(+0.33%)
Apr 04, 2014	4.707	4.735	4.516	4.537	36,803,304	-0.15(-3.10%)
Apr 03, 2014	4.643	4.796	4.640	4.683	59,915,220	+0.05(+1.08%)
Apr 02, 2014	4.662	4.673	4.612	4.633	23,984,496	-0.03(-0.64%)

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.