Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	2.908	2.908	2.812	2.864	107,699,408	-0.03(-1.20%)
May 29, 2014	2.890	2.934	2.882	2.899	114,886,936	+0.02(+0.76%)
May 28, 2014	2.882	2.908	2.873	2.877	34,686,952	-0.02(-0.75%)
May 27, 2014	2.855	2.908	2.847	2.899	54,171,100	+0.04(+1.53%)
May 23, 2014	2.864	2.855	2.855	2.855	58,669,464	+0.00(+0.00%)
May 22, 2014	2.768	2.864	2.768	2.855	60,808,460	+0.09(+3.15%)
May 21, 2014	2.777	2.820	2.759	2.768	58,568,576	+0.00(+0.00%)
May 20, 2014	2.751	2.803	2.751	2.768	48,948,104	+0.01(+0.48%)
May 19, 2014	2.707	2.768	2.707	2.755	52,230,028	+0.03(+1.28%)
May 16, 2014	2.751	2.755	2.698	2.720	77,891,792	-0.03(-1.11%)
May 15, 2014	2.794	2.794	2.698	2.751	70,865,312	-0.06(-2.08%)
May 14, 2014	2.847	2.862	2.794	2.809	51,689,996	-0.05(-1.62%)
May 13, 2014	2.794	2.873	2.794	2.855	78,801,816	+0.06(+2.19%)
May 12, 2014	2.759	2.812	2.751	2.794	34,731,824	+0.03(+1.27%)
May 09, 2014	2.751	2.759	2.724	2.759	35,686,768	+0.01(+0.32%)
May 08, 2014	2.742	2.794	2.742	2.751	40,743,232	+0.00(+0.00%)
May 07, 2014	2.794	2.803	2.724	2.751	49,175,824	-0.03(-1.25%)
May 06, 2014	2.794	2.820	2.777	2.785	30,807,206	-0.03(-1.24%)
May 05, 2014	2.812	2.829	2.768	2.820	27,925,302	-0.00(-0.15%)
May 02, 2014	2.803	2.847	2.803	2.825	62,169,388	+0.02(+0.62%)
May 01, 2014	2.768	2.820	2.768	2.807	71,720,648	+0.02(+0.79%)
Apr 30, 2014	2.663	2.785	2.663	2.785	67,143,408	+0.10(+3.91%)
Apr 29, 2014	2.672	2.716	2.620	2.681	66,854,768	+0.00(+0.00%)
Apr 28, 2014	2.716	2.729	2.602	2.681	96,474,792	-0.04(-1.60%)
Apr 25, 2014	2.777	2.777	2.689	2.724	74,619,448	-0.07(-2.35%)
Apr 24, 2014	2.785	2.838	2.724	2.790	119,437,656	+0.02(+0.79%)
Apr 23, 2014	2.812	2.829	2.759	2.768	44,699,164	-0.04(-1.55%)
Apr 22, 2014	2.794	2.829	2.785	2.812	46,732,912	+0.03(+0.94%)
Apr 21, 2014	2.742	2.803	2.742	2.785	38,994,208	+0.04(+1.59%)
Apr 17, 2014	2.768	2.742	2.742	2.742	39,479,640	-0.03(-0.95%)
Apr 16, 2014	2.698	2.768	2.698	2.768	57,257,892	+0.07(+2.59%)
Apr 15, 2014	2.733	2.742	2.620	2.698	108,299,032	-0.03(-1.12%)
Apr 14, 2014	2.785	2.794	2.707	2.729	57,337,180	-0.03(-1.11%)
Apr 11, 2014	2.733	2.829	2.707	2.759	103,017,680	+0.05(+1.94%)
Apr 10, 2014	2.733	2.777	2.663	2.707	140,741,744	-0.03(-1.27%)
Apr 09, 2014	2.689	2.759	2.689	2.742	168,941,728	+0.07(+2.45%)
Apr 08, 2014	2.742	2.751	2.672	2.676	157,386,528	-0.05(-1.76%)
Apr 07, 2014	2.794	2.803	2.716	2.724	92,530,680	-0.07(-2.50%)
Apr 04, 2014	2.899	2.916	2.794	2.794	71,871,448	-0.07(-2.44%)
Apr 03, 2014	2.934	2.969	2.847	2.864	87,489,224	-0.05(-1.80%)
Apr 02, 2014	2.855	2.934	2.847	2.916	191,721,424	+0.09(+3.09%)
Apr 01, 2014	2.794	2.829	2.785	2.829	74,352,688	+0.03(+1.25%)
Mar 31, 2014	2.777	2.803	2.751	2.794	76,621,296	+0.04(+1.43%)
Mar 28, 2014	2.759	2.803	2.751	2.755	60,479,324	+0.03(+0.96%)
Mar 27, 2014	2.751	2.790	2.698	2.729	89,690,704	-0.03(-0.95%)
Mar 26, 2014	2.812	2.838	2.751	2.755	111,136,048	-0.01(-0.47%)
Mar 25, 2014	2.855	2.882	2.698	2.768	208,609,904	-0.08(-2.76%)
Mar 24, 2014	2.934	2.934	2.812	2.847	155,730,624	-0.08(-2.69%)
Mar 21, 2014	2.951	2.964	2.925	2.925	75,869,040	-0.01(-0.30%)
Mar 20, 2014	2.969	2.969	2.934	2.934	51,435,760	-0.03(-1.03%)
Mar 19, 2014	2.960	3.004	2.951	2.964	67,453,104	+0.00(+0.15%)
Mar 18, 2014	2.995	3.004	2.947	2.960	62,885,432	-0.03(-0.88%)
Mar 17, 2014	3.047	3.047	2.960	2.986	57,222,360	-0.02(-0.58%)
Mar 14, 2014	2.934	3.074	2.925	3.004	343,513,600	+0.06(+2.08%)
Mar 13, 2014	2.978	2.995	2.934	2.943	49,957,544	-0.02(-0.59%)
Mar 12, 2014	2.991	3.012	2.943	2.960	96,750,360	-0.03(-1.17%)
Mar 11, 2014	3.047	3.056	2.995	2.995	44,513,544	-0.03(-1.15%)
Mar 10, 2014	3.065	3.082	3.012	3.030	70,340,448	-0.03(-1.14%)
Mar 07, 2014	3.135	3.143	3.065	3.065	30,356,654	-0.04(-1.27%)
Mar 06, 2014	3.100	3.126	3.065	3.104	53,175,172	+0.00(+0.14%)
Mar 05, 2014	3.152	3.170	3.100	3.100	101,919,592	-0.03(-1.11%)
Mar 04, 2014	3.135	3.170	3.117	3.135	53,597,232	+0.02(+0.56%)

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.