Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2014	4.950	5.120	4.950	5.110	518,635	+0.15(+3.02%)
Apr 29, 2014	4.980	5.000	4.810	4.960	289,350	+0.00(+0.00%)
Apr 28, 2014	4.980	5.060	4.800	4.960	407,524	+0.01(+0.20%)
Apr 25, 2014	4.950	4.990	4.920	4.950	347,861	-0.01(-0.20%)
Apr 24, 2014	4.970	5.020	4.803	4.960	258,650	+0.02(+0.40%)
Apr 23, 2014	5.180	5.180	4.851	4.940	351,753	-0.24(-4.63%)
Apr 22, 2014	4.950	5.180	4.870	5.180	262,840	+0.22(+4.54%)
Apr 21, 2014	5.020	5.048	4.805	4.955	292,656	-0.08(-1.69%)
Apr 17, 2014	4.910	5.040	5.040	5.040	201,400	+0.10(+2.02%)
Apr 16, 2014	4.920	4.960	4.760	4.940	247,804	+0.08(+1.65%)
Apr 15, 2014	4.830	4.940	4.600	4.860	367,141	+0.04(+0.83%)
Apr 14, 2014	4.880	4.930	4.750	4.820	276,456	-0.03(-0.62%)
Apr 11, 2014	4.890	5.060	4.830	4.850	343,696	-0.12(-2.41%)
Apr 10, 2014	5.170	5.170	4.890	4.970	374,025	-0.23(-4.42%)
Apr 09, 2014	4.920	5.240	4.920	5.200	646,362	+0.28(+5.69%)
Apr 08, 2014	4.850	5.050	4.770	4.920	291,584	+0.07(+1.44%)
Apr 07, 2014	5.030	5.080	4.750	4.850	894,061	-0.20(-3.96%)
Apr 04, 2014	5.280	5.280	4.920	5.050	730,606	-0.21(-3.99%)
Apr 03, 2014	5.410	5.420	5.170	5.260	634,313	-0.12(-2.23%)
Apr 02, 2014	5.400	5.425	5.270	5.380	332,156	+0.03(+0.56%)
Apr 01, 2014	5.360	5.420	5.200	5.350	422,122	+0.03(+0.56%)
Mar 31, 2014	5.320	5.480	5.230	5.320	385,791	+0.05(+0.95%)
Mar 28, 2014	5.280	5.370	5.140	5.270	529,055	+0.00(+0.00%)
Mar 27, 2014	5.400	5.430	5.160	5.270	433,232	-0.14(-2.59%)
Mar 26, 2014	5.590	5.590	5.380	5.410	817,839	-0.13(-2.35%)
Mar 25, 2014	5.550	5.650	5.360	5.540	432,673	+0.04(+0.73%)
Mar 24, 2014	5.620	5.700	5.260	5.500	698,642	-0.08(-1.43%)
Mar 21, 2014	5.830	5.850	5.560	5.580	627,667	-0.20(-3.46%)
Mar 20, 2014	5.750	5.850	5.650	5.780	278,046	+0.05(+0.87%)
Mar 19, 2014	5.900	5.989	5.660	5.730	423,567	-0.14(-2.39%)
Mar 18, 2014	5.830	6.040	5.810	5.870	635,489	+0.02(+0.34%)
Mar 17, 2014	5.760	5.950	5.750	5.850	498,900	+0.16(+2.81%)
Mar 14, 2014	5.730	5.880	5.620	5.690	351,308	-0.09(-1.56%)
Mar 13, 2014	6.000	6.060	5.640	5.780	739,600	-0.22(-3.67%)
Mar 12, 2014	5.780	6.010	5.750	6.000	668,261	+0.13(+2.21%)
Mar 11, 2014	6.200	6.210	5.820	5.870	914,138	-0.22(-3.61%)
Mar 10, 2014	6.140	6.150	5.910	6.090	954,776	+0.11(+1.84%)
Mar 07, 2014	5.950	6.170	5.650	5.980	3,271,255	-0.51(-7.86%)
Mar 06, 2014	5.750	6.980	5.570	6.490	7,623,274	+1.74(+36.63%)
Mar 05, 2014	4.780	4.810	4.665	4.750	514,375	-0.06(-1.25%)
Mar 04, 2014	4.550	4.970	4.500	4.810	666,860	+0.34(+7.61%)
Mar 03, 2014	4.450	4.590	4.290	4.470	213,765	-0.01(-0.22%)
Feb 28, 2014	4.590	4.630	4.450	4.480	412,265	-0.08(-1.75%)
Feb 27, 2014	4.570	4.720	4.530	4.560	291,163	-0.02(-0.44%)
Feb 26, 2014	4.420	4.640	4.410	4.580	284,803	+0.16(+3.62%)
Feb 25, 2014	4.530	4.550	4.370	4.420	285,144	-0.13(-2.86%)
Feb 24, 2014	4.590	4.620	4.490	4.550	420,935	-0.01(-0.22%)
Feb 21, 2014	4.690	5.000	4.530	4.560	690,929	-0.09(-1.94%)
Feb 20, 2014	4.430	4.750	4.340	4.650	632,483	+0.25(+5.68%)
Feb 19, 2014	4.600	4.600	4.360	4.400	452,487	-0.19(-4.14%)
Feb 18, 2014	4.580	4.690	4.440	4.590	533,910	+0.23(+5.28%)
Feb 14, 2014	4.280	4.360	4.360	4.360	315,700	+0.09(+2.11%)
Feb 13, 2014	4.250	4.300	4.150	4.270	199,191	-0.01(-0.23%)
Feb 12, 2014	3.980	4.300	3.960	4.280	469,428	+0.30(+7.54%)
Feb 11, 2014	3.960	4.040	3.900	3.980	437,926	+0.00(+0.00%)
Feb 10, 2014	4.060	4.140	3.900	3.980	336,292	-0.07(-1.73%)
Feb 07, 2014	4.070	4.100	3.820	4.050	472,844	-0.06(-1.46%)
Feb 06, 2014	4.070	4.337	4.070	4.110	687,382	+0.05(+1.23%)
Feb 05, 2014	4.030	4.099	3.930	4.060	306,910	+0.02(+0.50%)
Feb 04, 2014	4.120	4.170	4.000	4.040	376,558	-0.01(-0.25%)

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.