Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	4.274	4.282	4.258	4.266	306,518	+0.00(+0.00%)
Jul 30, 2012	4.270	4.286	4.254	4.266	244,242	-0.02(-0.37%)
Jul 27, 2012	4.218	4.286	4.218	4.282	436,815	+0.06(+1.52%)
Jul 26, 2012	4.206	4.222	4.186	4.218	269,482	+0.06(+1.54%)
Jul 25, 2012	4.162	4.174	4.146	4.154	293,616	+0.00(+0.00%)
Jul 24, 2012	4.214	4.222	4.142	4.154	445,996	-0.07(-1.61%)
Jul 23, 2012	4.190	4.226	4.166	4.222	258,213	-0.02(-0.57%)
Jul 20, 2012	4.254	4.254	4.234	4.246	161,037	-0.02(-0.50%)
Jul 19, 2012	4.259	4.275	4.239	4.267	228,144	+0.02(+0.37%)
Jul 18, 2012	4.223	4.259	4.219	4.251	330,310	+0.02(+0.47%)
Jul 17, 2012	4.207	4.231	4.176	4.231	217,956	+0.03(+0.76%)
Jul 16, 2012	4.200	4.207	4.188	4.200	161,952	-0.01(-0.28%)
Jul 13, 2012	4.148	4.211	4.144	4.211	243,841	+0.08(+1.92%)
Jul 12, 2012	4.140	4.148	4.116	4.132	188,397	-0.04(-0.86%)
Jul 11, 2012	4.156	4.175	4.144	4.168	217,565	+0.01(+0.19%)
Jul 10, 2012	4.192	4.203	4.144	4.160	339,098	-0.02(-0.38%)
Jul 09, 2012	4.176	4.184	4.160	4.176	225,978	-0.00(-0.09%)
Jul 06, 2012	4.176	4.188	4.164	4.180	151,797	-0.04(-0.85%)
Jul 05, 2012	4.204	4.223	4.192	4.215	271,194	+0.02(+0.38%)
Jul 03, 2012	4.219	4.219	4.196	4.200	161,652	+0.01(+0.19%)
Jul 02, 2012	4.196	4.204	4.168	4.192	318,935	-0.01(-0.28%)
Jun 29, 2012	4.192	4.204	4.164	4.204	532,000	+0.08(+1.83%)
Jun 28, 2012	4.104	4.132	4.070	4.128	259,960	+0.01(+0.29%)
Jun 27, 2012	4.093	4.121	4.093	4.116	248,529	+0.03(+0.78%)
Jun 26, 2012	4.073	4.089	4.057	4.085	308,076	+0.03(+0.78%)
Jun 25, 2012	4.057	4.077	4.033	4.053	273,895	-0.05(-1.26%)
Jun 22, 2012	4.116	4.116	4.093	4.104	358,591	+0.01(+0.19%)
Jun 21, 2012	4.180	4.180	4.089	4.096	345,657	-0.07(-1.71%)
Jun 20, 2012	4.184	4.184	4.148	4.168	368,413	-0.01(-0.13%)
Jun 19, 2012	4.122	4.197	4.138	4.173	365,587	+0.05(+1.24%)
Jun 18, 2012	4.114	4.138	4.110	4.122	260,531	-0.01(-0.19%)
Jun 15, 2012	4.118	4.130	4.099	4.130	346,199	+0.03(+0.67%)
Jun 14, 2012	4.083	4.106	4.075	4.102	305,160	+0.03(+0.77%)
Jun 13, 2012	4.099	4.102	4.064	4.071	471,661	-0.03(-0.77%)
Jun 12, 2012	4.071	4.102	4.055	4.102	335,661	+0.04(+0.87%)
Jun 11, 2012	4.122	4.126	4.063	4.067	209,355	-0.04(-0.96%)
Jun 08, 2012	4.067	4.110	4.063	4.106	136,480	+0.02(+0.48%)
Jun 07, 2012	4.099	4.116	4.079	4.087	275,272	+0.01(+0.29%)
Jun 06, 2012	4.020	4.075	4.020	4.075	262,453	+0.07(+1.67%)
Jun 05, 2012	3.969	4.008	3.961	4.008	261,604	+0.04(+0.89%)
Jun 04, 2012	4.016	4.016	3.957	3.973	216,331	-0.04(-0.88%)
Jun 01, 2012	4.040	4.040	3.988	4.008	416,781	-0.09(-2.11%)
May 31, 2012	4.102	4.106	4.059	4.095	502,769	-0.00(-0.10%)
May 30, 2012	4.110	4.110	4.087	4.099	258,883	-0.04(-0.86%)
May 29, 2012	4.110	4.134	4.099	4.134	190,366	+0.04(+1.06%)
May 25, 2012	4.091	4.095	4.079	4.091	233,198	+0.00(+0.00%)
May 24, 2012	4.099	4.102	4.059	4.091	363,770	+0.01(+0.29%)
May 23, 2012	4.051	4.079	4.024	4.079	353,902	+0.01(+0.29%)
May 22, 2012	4.083	4.099	4.051	4.067	418,807	+0.00(+0.06%)
May 21, 2012	4.041	4.072	4.014	4.065	403,056	+0.05(+1.13%)
May 18, 2012	4.072	4.072	4.014	4.019	290,545	-0.05(-1.21%)
May 17, 2012	4.123	4.123	4.057	4.068	649,404	-0.05(-1.14%)
May 16, 2012	4.146	4.155	4.107	4.115	421,627	-0.01(-0.28%)
May 15, 2012	4.143	4.162	4.115	4.127	697,757	-0.02(-0.47%)
May 14, 2012	4.146	4.157	4.135	4.146	318,655	-0.04(-0.93%)
May 11, 2012	4.197	4.209	4.174	4.185	319,432	-0.03(-0.65%)
May 10, 2012	4.209	4.224	4.201	4.213	601,631	+0.03(+0.75%)
May 09, 2012	4.185	4.209	4.158	4.182	472,338	-0.04(-0.83%)
May 08, 2012	4.221	4.221	4.170	4.217	462,268	-0.02(-0.55%)
May 07, 2012	4.221	4.244	4.213	4.240	381,342	+0.00(+0.09%)
May 04, 2012	4.256	4.256	4.217	4.236	292,588	-0.04(-1.00%)
May 03, 2012	4.310	4.310	4.260	4.279	198,515	-0.02(-0.54%)
May 02, 2012	4.287	4.302	4.275	4.302	186,087	-0.00(-0.09%)

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.