Date	Open	High	Low	Close	Volume	Change (%)
May 30, 2014	2.174	2.197	2.174	2.197	927,155	+0.02(+0.93%)
May 29, 2014	2.194	2.202	2.177	2.177	760,314	-0.01(-0.46%)
May 28, 2014	2.212	2.215	2.184	2.187	1,233,264	-0.02(-0.92%)
May 27, 2014	2.189	2.212	2.184	2.207	1,606,551	+0.03(+1.40%)
May 23, 2014	2.159	2.177	2.177	2.177	1,448,907	+0.02(+0.94%)
May 22, 2014	2.144	2.159	2.131	2.156	555,593	+0.01(+0.59%)
May 21, 2014	2.133	2.144	2.131	2.144	777,012	+0.01(+0.24%)
May 20, 2014	2.144	2.146	2.126	2.139	984,615	-0.01(-0.59%)
May 19, 2014	2.139	2.151	2.126	2.151	575,110	+0.02(+0.71%)
May 16, 2014	2.123	2.144	2.123	2.136	690,046	+0.01(+0.24%)
May 15, 2014	2.133	2.151	2.116	2.131	1,099,563	-0.01(-0.36%)
May 14, 2014	2.133	2.149	2.126	2.139	1,536,007	+0.01(+0.48%)
May 13, 2014	2.141	2.151	2.123	2.128	1,313,875	-0.02(-0.71%)
May 12, 2014	2.149	2.164	2.141	2.144	1,585,293	-0.01(-0.24%)
May 09, 2014	2.154	2.166	2.144	2.149	1,301,260	-0.01(-0.47%)
May 08, 2014	2.197	2.197	2.159	2.159	1,089,165	-0.04(-1.73%)
May 07, 2014	2.164	2.202	2.159	2.197	1,420,122	+0.03(+1.29%)
May 06, 2014	2.177	2.177	2.161	2.169	1,045,465	-0.01(-0.35%)
May 05, 2014	2.159	2.182	2.154	2.177	1,184,328	+0.01(+0.47%)
May 02, 2014	2.161	2.169	2.149	2.166	1,161,472	-0.01(-0.35%)
May 01, 2014	2.182	2.187	2.154	2.174	1,531,251	-0.01(-0.23%)
Apr 30, 2014	2.169	2.182	2.156	2.179	1,183,308	+0.02(+1.06%)
Apr 29, 2014	2.184	2.189	2.149	2.156	1,500,461	-0.03(-1.28%)
Apr 28, 2014	2.184	2.197	2.172	2.184	1,451,317	+0.00(+0.00%)
Apr 25, 2014	2.179	2.194	2.174	2.184	895,747	+0.01(+0.35%)
Apr 24, 2014	2.197	2.210	2.174	2.177	697,633	-0.02(-0.81%)
Apr 23, 2014	2.202	2.207	2.192	2.194	822,849	-0.01(-0.23%)
Apr 22, 2014	2.177	2.202	2.174	2.200	1,068,120	+0.03(+1.17%)
Apr 21, 2014	2.177	2.184	2.166	2.174	1,116,946	-0.01(-0.23%)
Apr 17, 2014	2.177	2.179	2.179	2.179	1,212,278	+0.01(+0.23%)
Apr 16, 2014	2.184	2.187	2.169	2.174	1,415,141	-0.01(-0.23%)
Apr 15, 2014	2.197	2.210	2.174	2.179	2,079,713	-0.02(-1.04%)
Apr 14, 2014	2.189	2.217	2.179	2.202	1,273,853	+0.01(+0.58%)
Apr 11, 2014	2.197	2.220	2.189	2.189	1,925,090	-0.01(-0.58%)
Apr 10, 2014	2.212	2.235	2.202	2.202	1,684,744	-0.01(-0.23%)
Apr 09, 2014	2.210	2.217	2.189	2.207	735,052	-0.01(-0.23%)
Apr 08, 2014	2.205	2.220	2.205	2.212	1,305,839	+0.00(+0.11%)
Apr 07, 2014	2.174	2.227	2.174	2.210	2,339,544	+0.02(+0.81%)
Apr 04, 2014	2.184	2.205	2.177	2.192	1,254,100	+0.01(+0.58%)
Apr 03, 2014	2.184	2.189	2.166	2.179	1,178,851	-0.01(-0.46%)
Apr 02, 2014	2.210	2.220	2.189	2.189	1,809,154	+0.10(+4.87%)
Apr 01, 2014	2.083	2.090	2.074	2.088	2,559,146	+0.00(+0.22%)
Mar 31, 2014	2.062	2.090	2.055	2.083	2,604,749	+0.03(+1.47%)
Mar 28, 2014	2.048	2.067	2.046	2.053	1,223,695	+0.01(+0.46%)
Mar 27, 2014	2.023	2.051	2.020	2.044	1,991,035	+0.02(+0.80%)
Mar 26, 2014	2.055	2.060	2.027	2.027	1,537,914	-0.02(-0.80%)
Mar 25, 2014	2.083	2.092	2.044	2.044	2,021,793	-0.03(-1.68%)
Mar 24, 2014	2.109	2.113	2.078	2.078	1,986,755	-0.03(-1.44%)
Mar 21, 2014	2.076	2.127	2.071	2.109	5,227,857	+0.04(+2.03%)
Mar 20, 2014	2.067	2.071	2.034	2.067	1,905,139	-0.00(-0.11%)
Mar 19, 2014	2.076	2.099	2.062	2.069	3,923,216	-0.04(-1.77%)
Mar 18, 2014	2.085	2.106	2.081	2.106	1,928,383	+0.02(+0.78%)
Mar 17, 2014	2.055	2.091	2.055	2.090	1,990,068	+0.04(+1.81%)
Mar 14, 2014	2.060	2.071	2.045	2.053	988,978	-0.00(-0.11%)
Mar 13, 2014	2.037	2.058	2.030	2.055	1,581,343	+0.02(+1.15%)
Mar 12, 2014	1.997	2.034	1.992	2.032	1,092,656	+0.03(+1.51%)
Mar 11, 2014	2.009	2.025	1.997	2.002	829,771	-0.01(-0.46%)
Mar 10, 2014	2.004	2.020	2.004	2.011	1,068,536	+0.01(+0.58%)
Mar 07, 2014	2.030	2.030	1.978	1.999	2,246,358	-0.03(-1.60%)
Mar 06, 2014	2.034	2.039	2.030	2.032	765,681	+0.00(+0.00%)
Mar 05, 2014	2.032	2.039	2.027	2.032	1,023,118	+0.00(+0.00%)
Mar 04, 2014	2.025	2.037	2.009	2.032	1,965,690	+0.02(+0.92%)

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.