Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	4.178	4.178	4.178	4.178	1,629	+0.21(+5.26%)
Jun 28, 2012	3.988	3.988	3.940	3.970	11,012	-0.09(-2.23%)
Jun 27, 2012	4.062	4.062	4.060	4.060	8,585	-0.00(-0.09%)
Jun 26, 2012	4.003	4.064	3.979	4.064	28,573	+0.09(+2.32%)
Jun 25, 2012	3.950	3.972	3.950	3.972	27,694	-0.14(-3.36%)
Jun 21, 2012	4.110	4.110	4.110	4.110	3,258	-0.03(-0.71%)
Jun 20, 2012	4.170	4.170	4.137	4.139	9,513	+0.02(+0.43%)
Jun 18, 2012	4.006	4.122	4.122	4.122	13,032	+0.14(+3.51%)
Jun 14, 2012	3.892	3.982	3.982	3.982	78,195	+0.07(+1.79%)
Jun 13, 2012	3.959	3.959	3.912	3.912	10,002	-0.01(-0.14%)
Jun 12, 2012	3.930	3.948	3.918	3.918	14,075	-0.07(-1.82%)
Jun 11, 2012	4.032	4.032	3.990	3.990	10,572	-0.01(-0.28%)
Jun 08, 2012	3.964	4.002	3.964	4.001	70,864	+0.08(+2.07%)
Jun 07, 2012	3.998	3.998	3.920	3.920	8,145	-0.02(-0.53%)
Jun 06, 2012	3.905	3.941	3.905	3.941	31,066	+0.19(+5.14%)
Jun 05, 2012	3.736	3.748	3.736	3.748	6,516	+0.01(+0.33%)
Jun 04, 2012	3.701	3.736	3.701	3.736	22,806	-0.07(-1.92%)
Jun 01, 2012	3.778	3.814	3.778	3.809	45,613	-0.13(-3.39%)
May 31, 2012	3.940	3.942	3.901	3.942	13,521	-0.03(-0.75%)
May 30, 2012	4.019	4.019	3.967	3.972	15,345	-0.07(-1.82%)
May 29, 2012	4.011	4.046	4.011	4.046	15,916	+0.08(+2.06%)
May 25, 2012	3.964	3.978	3.964	3.964	5,701	+0.03(+0.84%)
May 24, 2012	3.980	3.981	3.931	3.931	23,100	+0.13(+3.51%)
May 23, 2012	3.798	3.798	3.798	3.798	1,629	-0.05(-1.29%)
May 22, 2012	3.848	3.848	3.848	3.848	2,280	+0.01(+0.24%)
May 18, 2012	3.802	3.838	3.838	3.838	52,130	+0.04(+1.05%)
May 17, 2012	3.924	3.936	3.797	3.799	52,407	-0.20(-4.90%)
May 16, 2012	3.997	3.997	3.994	3.994	17,105	+0.01(+0.30%)
May 15, 2012	3.983	3.983	3.983	3.983	16,290	-0.02(-0.52%)
May 14, 2012	4.035	4.035	4.004	4.004	22,627	-0.04(-1.09%)
May 11, 2012	4.048	4.048	4.048	4.048	3,258	-0.05(-1.15%)
May 10, 2012	4.119	4.135	4.075	4.095	81,958	-0.00(-0.03%)
May 08, 2012	4.018	4.096	4.096	4.096	104,260	-0.03(-0.73%)
May 07, 2012	4.102	4.127	4.102	4.126	28,459	-0.04(-0.88%)
May 04, 2012	4.167	4.167	4.163	4.163	6,825	-0.15(-3.40%)
May 03, 2012	4.363	4.363	4.303	4.310	38,755	-0.04(-0.93%)
May 01, 2012	4.274	4.350	4.350	4.350	35,839	+0.10(+2.27%)
Apr 30, 2012	4.254	4.254	4.254	4.254	2,362	-0.09(-2.03%)
Apr 27, 2012	4.288	4.342	4.288	4.342	21,471	+0.10(+2.34%)
Apr 26, 2012	4.146	4.243	4.146	4.243	17,023	+0.14(+3.43%)
Apr 25, 2012	4.099	4.113	4.089	4.102	17,072	+0.10(+2.55%)
Apr 24, 2012	4.000	4.000	4.000	4.000	1,629	-0.01(-0.21%)
Apr 23, 2012	4.004	4.009	4.004	4.009	10,540	-0.16(-3.79%)
Apr 20, 2012	4.185	4.207	4.167	4.167	40,677	+0.04(+0.86%)
Apr 19, 2012	4.206	4.210	4.131	4.131	20,053	-0.05(-1.12%)
Apr 18, 2012	4.122	4.179	4.122	4.178	18,066	+0.07(+1.58%)
Apr 17, 2012	4.113	4.113	4.113	4.113	6,532	+0.08(+1.88%)
Apr 16, 2012	4.129	4.129	4.030	4.037	37,989	-0.05(-1.33%)
Apr 13, 2012	4.103	4.103	4.055	4.091	25,934	-0.01(-0.28%)
Apr 12, 2012	4.072	4.103	4.072	4.103	14,335	+0.09(+2.12%)
Apr 11, 2012	3.990	4.018	3.990	4.018	15,704	+0.11(+2.93%)
Apr 10, 2012	4.056	4.056	3.903	3.903	50,582	-0.18(-4.45%)
Apr 09, 2012	4.032	4.100	4.032	4.085	40,482	-0.08(-1.94%)
Apr 05, 2012	4.070	4.166	4.070	4.166	20,216	+0.06(+1.45%)
Apr 04, 2012	4.088	4.106	4.070	4.106	21,503	-0.08(-1.91%)
Apr 03, 2012	4.226	4.236	4.186	4.186	30,479	-0.03(-0.77%)

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.