Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	4.593	4.593	4.491	4.493	255,899	-0.12(-2.59%)
Apr 27, 2012	4.506	4.634	4.489	4.613	199,970	+0.10(+2.12%)
Apr 26, 2012	4.606	4.634	4.500	4.517	401,240	-0.10(-2.26%)
Apr 25, 2012	4.634	4.726	4.602	4.621	405,071	+0.05(+1.17%)
Apr 24, 2012	4.480	4.568	4.480	4.568	344,007	+0.09(+1.90%)
Apr 23, 2012	4.453	4.523	4.419	4.483	490,787	-0.05(-1.04%)
Apr 20, 2012	4.564	4.564	4.489	4.529	398,412	+0.03(+0.71%)
Apr 19, 2012	4.606	4.606	4.455	4.497	712,277	-0.11(-2.32%)
Apr 18, 2012	4.692	4.758	4.561	4.604	770,269	-0.09(-1.95%)
Apr 17, 2012	4.666	4.702	4.624	4.696	1,082,647	+0.07(+1.47%)
Apr 16, 2012	4.604	4.665	4.561	4.628	313,053	+0.03(+0.60%)
Apr 13, 2012	4.615	4.628	4.564	4.600	239,628	-0.05(-1.01%)
Apr 12, 2012	4.623	4.660	4.621	4.647	221,330	+0.02(+0.37%)
Apr 11, 2012	4.604	4.653	4.604	4.630	306,966	+0.08(+1.69%)
Apr 10, 2012	4.645	4.645	4.510	4.553	302,089	-0.10(-2.15%)
Apr 09, 2012	4.657	4.692	4.606	4.653	281,794	-0.10(-2.11%)
Apr 05, 2012	4.694	4.764	4.647	4.753	260,781	+0.07(+1.50%)
Apr 04, 2012	4.640	4.715	4.625	4.683	174,066	-0.03(-0.54%)
Apr 03, 2012	4.779	4.790	4.655	4.709	382,215	-0.09(-1.87%)
Apr 02, 2012	4.681	4.800	4.608	4.798	243,721	+0.09(+1.95%)
Mar 30, 2012	4.854	4.854	4.692	4.706	293,475	-0.10(-2.13%)
Mar 29, 2012	4.768	4.822	4.698	4.809	101,673	-0.01(-0.13%)
Mar 28, 2012	4.792	4.824	4.741	4.815	229,330	+0.04(+0.85%)
Mar 27, 2012	4.822	4.822	4.728	4.775	201,049	-0.05(-1.06%)
Mar 26, 2012	4.749	4.832	4.738	4.826	165,855	+0.13(+2.72%)
Mar 23, 2012	4.749	4.749	4.642	4.698	264,134	-0.06(-1.34%)
Mar 22, 2012	4.813	4.837	4.727	4.762	228,973	-0.12(-2.53%)
Mar 21, 2012	4.813	4.890	4.790	4.886	236,167	+0.08(+1.73%)
Mar 20, 2012	4.826	4.875	4.787	4.802	246,268	-0.07(-1.44%)
Mar 19, 2012	4.787	4.933	4.758	4.873	297,029	+0.07(+1.47%)
Mar 16, 2012	4.841	4.841	4.689	4.802	709,777	-0.09(-1.87%)
Mar 15, 2012	4.775	4.898	4.709	4.894	304,959	+0.13(+2.82%)
Mar 14, 2012	4.783	4.787	4.728	4.760	302,455	-0.03(-0.62%)
Mar 13, 2012	4.696	4.790	4.649	4.790	301,170	+0.15(+3.12%)
Mar 12, 2012	4.598	4.660	4.561	4.645	278,671	+0.04(+0.83%)
Mar 09, 2012	4.423	4.664	4.408	4.606	349,517	+0.19(+4.25%)
Mar 08, 2012	4.346	4.427	4.291	4.419	194,559	+0.10(+2.32%)
Mar 07, 2012	4.316	4.333	4.212	4.318	433,455	+0.03(+0.70%)
Mar 06, 2012	4.308	4.346	4.233	4.288	327,122	-0.07(-1.66%)
Mar 05, 2012	4.297	4.376	4.252	4.361	172,019	+0.04(+1.04%)
Mar 02, 2012	4.482	4.484	4.299	4.316	281,595	-0.16(-3.57%)
Mar 01, 2012	4.478	4.557	4.446	4.476	194,701	+0.03(+0.67%)
Feb 29, 2012	4.544	4.580	4.421	4.446	352,826	-0.09(-2.06%)
Feb 28, 2012	4.553	4.614	4.482	4.540	373,268	-0.02(-0.47%)
Feb 27, 2012	4.559	4.610	4.476	4.561	149,263	-0.02(-0.51%)
Feb 24, 2012	4.661	4.680	4.572	4.585	160,266	-0.08(-1.65%)
Feb 23, 2012	4.604	4.685	4.533	4.661	276,991	+0.08(+1.67%)
Feb 22, 2012	4.715	4.715	4.585	4.585	159,904	-0.13(-2.84%)
Feb 21, 2012	4.849	4.872	4.702	4.719	216,495	-0.13(-2.68%)
Feb 17, 2012	4.866	4.883	4.813	4.849	289,993	-0.01(-0.13%)
Feb 16, 2012	4.555	4.864	4.555	4.855	367,176	+0.30(+6.50%)
Feb 15, 2012	4.695	4.695	4.544	4.559	177,178	-0.13(-2.68%)
Feb 14, 2012	4.725	4.838	4.642	4.685	232,177	-0.10(-2.01%)
Feb 13, 2012	4.623	4.783	4.597	4.781	307,595	+0.21(+4.52%)
Feb 10, 2012	4.627	4.655	4.563	4.574	233,773	-0.10(-2.05%)
Feb 09, 2012	4.770	4.772	4.659	4.670	212,538	-0.09(-1.92%)
Feb 08, 2012	4.751	4.761	4.687	4.761	187,866	+0.03(+0.72%)
Feb 07, 2012	4.702	4.747	4.602	4.727	294,584	+0.00(+0.09%)
Feb 06, 2012	4.738	4.738	4.657	4.723	179,516	-0.03(-0.58%)
Feb 03, 2012	4.749	4.832	4.666	4.751	297,226	+0.08(+1.69%)
Feb 02, 2012	4.670	4.687	4.617	4.672	421,762	+0.02(+0.37%)

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.