Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	3.732	3.749	3.661	3.670	12,591,451	-0.14(-3.57%)
May 29, 2014	3.837	3.849	3.769	3.806	6,922,705	-0.02(-0.65%)
May 28, 2014	3.806	3.837	3.769	3.830	8,347,092	+0.02(+0.65%)
May 27, 2014	3.775	3.864	3.756	3.806	10,273,358	+0.04(+1.15%)
May 23, 2014	3.824	3.762	3.762	3.762	9,507,342	-0.03(-0.81%)
May 22, 2014	3.824	3.824	3.744	3.793	4,955,158	-0.01(-0.14%)
May 21, 2014	3.793	3.811	3.750	3.799	6,963,342	-0.01(-0.32%)
May 20, 2014	3.897	3.909	3.765	3.811	9,308,735	-0.09(-2.21%)
May 19, 2014	3.928	3.928	3.860	3.897	5,619,072	-0.07(-1.71%)
May 16, 2014	4.014	4.014	3.940	3.965	5,978,332	-0.01(-0.31%)
May 15, 2014	3.940	3.989	3.903	3.977	6,642,552	+0.01(+0.15%)
May 14, 2014	4.014	4.020	3.952	3.971	7,323,805	-0.04(-1.07%)
May 13, 2014	4.039	4.057	4.011	4.014	5,134,529	-0.04(-0.91%)
May 12, 2014	4.045	4.088	4.032	4.051	8,814,711	+0.06(+1.38%)
May 09, 2014	3.971	4.069	3.916	3.995	13,547,928	+0.01(+0.31%)
May 08, 2014	4.008	4.026	3.940	3.983	7,052,219	+0.00(+0.00%)
May 07, 2014	3.922	4.026	3.891	3.983	11,279,876	+0.12(+3.02%)
May 06, 2014	3.823	3.934	3.823	3.866	6,258,400	+0.04(+1.13%)
May 05, 2014	3.873	3.891	3.805	3.823	9,874,412	-0.06(-1.43%)
May 02, 2014	3.725	3.885	3.725	3.879	9,775,912	+0.18(+4.82%)

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.