Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	4.087	4.107	4.087	4.096	86,207	+0.01(+0.34%)
Apr 28, 2011	4.100	4.105	4.082	4.082	224,688	-0.01(-0.23%)
Apr 27, 2011	4.096	4.100	4.084	4.091	99,078	+0.01(+0.23%)
Apr 26, 2011	4.087	4.100	4.077	4.082	88,840	-0.00(-0.11%)
Apr 25, 2011	4.073	4.105	4.063	4.087	132,625	-0.02(-0.56%)
Apr 21, 2011	4.082	4.114	4.073	4.110	44,485	+0.04(+0.91%)
Apr 20, 2011	4.073	4.110	4.073	4.073	210,516	+0.01(+0.23%)
Apr 19, 2011	4.091	4.095	4.059	4.063	185,756	-0.02(-0.37%)
Apr 18, 2011	4.082	4.104	4.045	4.079	180,094	-0.01(-0.31%)
Apr 15, 2011	4.096	4.119	4.087	4.091	152,252	+0.00(+0.00%)
Apr 14, 2011	4.091	4.119	4.091	4.091	134,996	-0.02(-0.56%)
Apr 13, 2011	4.110	4.138	4.091	4.114	97,099	-0.00(-0.11%)
Apr 12, 2011	4.114	4.133	4.105	4.119	79,416	-0.01(-0.34%)
Apr 11, 2011	4.138	4.161	4.091	4.133	185,616	-0.01(-0.34%)
Apr 08, 2011	4.198	4.207	4.128	4.147	107,322	-0.06(-1.54%)
Apr 07, 2011	4.212	4.258	4.175	4.212	63,545	+0.02(+0.36%)
Apr 06, 2011	4.169	4.224	4.164	4.197	96,971	+0.04(+0.89%)
Apr 05, 2011	4.151	4.169	4.132	4.160	90,309	+0.01(+0.33%)
Apr 04, 2011	4.114	4.146	4.109	4.146	75,305	+0.04(+0.90%)
Apr 01, 2011	4.132	4.155	4.105	4.109	79,566	+0.02(+0.45%)
Mar 31, 2011	4.118	4.132	4.091	4.091	137,344	-0.03(-0.67%)
Mar 30, 2011	4.132	4.160	4.114	4.118	121,454	-0.02(-0.45%)
Mar 29, 2011	4.155	4.155	4.128	4.137	76,218	-0.02(-0.40%)
Mar 28, 2011	4.146	4.155	4.141	4.153	101,182	+0.01(+0.29%)
Mar 25, 2011	4.132	4.146	4.132	4.141	148,834	+0.01(+0.22%)
Mar 24, 2011	4.132	4.141	4.132	4.132	102,007	+0.00(+0.00%)
Mar 23, 2011	4.123	4.132	4.123	4.132	86,922	+0.01(+0.34%)
Mar 22, 2011	4.114	4.141	4.114	4.118	78,993	+0.00(+0.00%)
Mar 21, 2011	4.114	4.118	4.109	4.118	43,021	+0.01(+0.22%)
Mar 18, 2011	4.123	4.160	4.109	4.109	64,874	+0.00(+0.00%)
Mar 17, 2011	4.132	4.164	4.109	4.109	129,445	+0.00(+0.10%)
Mar 16, 2011	4.068	4.132	4.068	4.105	129,831	+0.04(+0.92%)
Mar 15, 2011	4.077	4.100	4.068	4.068	183,457	-0.04(-0.90%)
Mar 14, 2011	4.109	4.137	4.068	4.105	112,422	-0.01(-0.34%)
Mar 11, 2011	4.132	4.141	4.091	4.118	162,318	+0.00(+0.11%)
Mar 10, 2011	4.160	4.160	4.100	4.114	159,607	-0.05(-1.22%)
Mar 09, 2011	4.215	4.215	4.151	4.164	104,319	-0.04(-0.85%)
Mar 08, 2011	4.200	4.209	4.196	4.200	100,144	+0.01(+0.22%)
Mar 07, 2011	4.200	4.205	4.186	4.191	130,179	+0.00(+0.11%)
Mar 04, 2011	4.237	4.237	4.186	4.186	197,868	-0.03(-0.65%)
Mar 03, 2011	4.209	4.260	4.209	4.214	106,371	+0.00(+0.00%)
Mar 02, 2011	4.246	4.251	4.196	4.214	149,900	-0.02(-0.54%)
Mar 01, 2011	4.228	4.264	4.196	4.237	177,705	+0.04(+0.87%)
Feb 28, 2011	4.118	4.214	4.118	4.200	207,436	+0.06(+1.55%)
Feb 25, 2011	4.081	4.141	4.077	4.136	166,415	+0.02(+0.56%)
Feb 24, 2011	4.104	4.127	4.026	4.113	216,979	-0.00(-0.11%)
Feb 23, 2011	4.095	4.118	4.072	4.118	123,922	+0.05(+1.12%)
Feb 22, 2011	4.127	4.127	4.067	4.072	319,583	-0.07(-1.66%)
Feb 18, 2011	4.127	4.141	4.115	4.141	191,722	+0.01(+0.22%)
Feb 17, 2011	4.104	4.132	4.095	4.132	248,312	+0.02(+0.56%)
Feb 16, 2011	4.081	4.113	4.077	4.109	442,484	+0.02(+0.45%)
Feb 15, 2011	4.086	4.109	4.063	4.090	323,357	+0.03(+0.68%)
Feb 14, 2011	4.072	4.072	4.035	4.063	327,514	+0.00(+0.00%)
Feb 11, 2011	4.040	4.072	4.031	4.063	227,859	-0.00(-0.11%)
Feb 10, 2011	4.045	4.067	3.971	4.067	266,839	+0.06(+1.48%)
Feb 09, 2011	4.003	4.008	3.971	4.008	113,870	+0.01(+0.37%)
Feb 08, 2011	4.043	4.043	3.984	3.993	181,393	-0.03(-0.79%)
Feb 07, 2011	3.975	4.034	3.975	4.025	245,919	+0.05(+1.26%)
Feb 04, 2011	3.957	3.980	3.952	3.975	100,428	+0.01(+0.34%)
Feb 03, 2011	3.957	3.975	3.952	3.961	230,869	-0.00(-0.11%)
Feb 02, 2011	3.952	3.966	3.930	3.966	354,580	+0.01(+0.34%)

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.