Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	3.989	4.061	3.989	4.022	80,586	-0.02(-0.49%)
Apr 27, 2012	4.042	4.057	4.029	4.042	38,639	-0.01(-0.33%)
Apr 26, 2012	4.009	4.055	3.996	4.055	16,633	+0.02(+0.49%)
Apr 25, 2012	4.009	4.035	4.009	4.035	30,533	+0.03(+0.83%)
Apr 24, 2012	3.969	4.002	3.969	4.002	88,658	+0.02(+0.50%)
Apr 23, 2012	4.009	4.011	3.976	3.982	127,789	-0.05(-1.15%)
Apr 20, 2012	4.022	4.035	4.022	4.029	28,818	+0.01(+0.17%)
Apr 19, 2012	4.049	4.049	4.015	4.022	31,428	-0.04(-0.90%)
Apr 18, 2012	4.062	4.069	4.029	4.059	74,179	-0.02(-0.41%)
Apr 17, 2012	4.055	4.082	4.029	4.075	43,257	+0.06(+1.49%)
Apr 16, 2012	4.075	4.075	4.015	4.015	202,714	-0.03(-0.66%)
Apr 13, 2012	4.049	4.055	4.042	4.042	5,557	-0.03(-0.82%)
Apr 12, 2012	4.055	4.079	4.055	4.075	44,623	+0.03(+0.66%)
Apr 11, 2012	4.055	4.075	4.022	4.049	42,971	+0.03(+0.66%)
Apr 10, 2012	4.089	4.089	4.015	4.022	86,263	-0.07(-1.79%)
Apr 09, 2012	4.069	4.102	4.069	4.095	32,346	-0.04(-0.96%)
Apr 05, 2012	4.142	4.155	4.115	4.135	45,691	+0.00(+0.00%)
Apr 04, 2012	4.135	4.168	4.115	4.135	63,779	-0.03(-0.80%)
Apr 03, 2012	4.195	4.195	4.155	4.168	195,604	-0.05(-1.26%)
Apr 02, 2012	4.168	4.228	4.168	4.222	36,568	+0.05(+1.28%)
Mar 30, 2012	4.155	4.195	4.155	4.168	45,936	+0.00(+0.00%)
Mar 29, 2012	4.182	4.182	4.162	4.168	32,831	-0.01(-0.32%)
Mar 28, 2012	4.202	4.202	4.175	4.182	50,099	-0.01(-0.32%)
Mar 27, 2012	4.235	4.235	4.195	4.195	91,153	-0.05(-1.10%)
Mar 26, 2012	4.175	4.248	4.175	4.241	197,293	+0.07(+1.59%)
Mar 23, 2012	4.155	4.175	4.148	4.175	50,229	+0.02(+0.43%)
Mar 22, 2012	4.182	4.188	4.148	4.157	36,447	-0.03(-0.74%)
Mar 21, 2012	4.188	4.195	4.182	4.188	89,220	-0.01(-0.16%)
Mar 20, 2012	4.188	4.208	4.188	4.195	31,621	-0.00(-0.08%)
Mar 19, 2012	4.211	4.222	4.155	4.198	64,597	-0.02(-0.39%)
Mar 16, 2012	4.202	4.222	4.195	4.215	63,869	+0.02(+0.48%)
Mar 15, 2012	4.182	4.200	4.182	4.195	48,625	+0.01(+0.16%)
Mar 14, 2012	4.235	4.235	4.168	4.188	61,334	-0.05(-1.10%)
Mar 13, 2012	4.208	4.240	4.188	4.235	109,431	+0.03(+0.79%)
Mar 12, 2012	4.188	4.202	4.142	4.202	25,945	+0.01(+0.32%)
Mar 09, 2012	4.155	4.196	4.148	4.188	92,393	+0.03(+0.64%)
Mar 08, 2012	4.155	4.168	4.128	4.162	92,178	+0.03(+0.64%)
Mar 07, 2012	4.135	4.142	4.122	4.135	65,626	-0.01(-0.16%)
Mar 06, 2012	4.115	4.146	4.115	4.142	64,875	-0.03(-0.64%)
Mar 05, 2012	4.162	4.175	4.155	4.168	94,932	-0.02(-0.48%)
Mar 02, 2012	4.182	4.188	4.168	4.188	78,222	+0.00(+0.00%)
Mar 01, 2012	4.182	4.195	4.135	4.188	80,571	+0.01(+0.32%)
Feb 29, 2012	4.168	4.235	4.168	4.175	141,944	-0.01(-0.32%)
Feb 28, 2012	4.188	4.195	4.155	4.188	62,228	-0.01(-0.16%)
Feb 27, 2012	4.188	4.195	4.135	4.195	388,975	-0.04(-0.94%)
Feb 24, 2012	4.175	4.235	4.175	4.235	130,065	+0.03(+0.79%)
Feb 23, 2012	4.195	4.202	4.175	4.202	70,608	+0.01(+0.16%)
Feb 22, 2012	4.168	4.200	4.167	4.195	65,165	+0.00(+0.00%)
Feb 21, 2012	4.162	4.196	4.162	4.195	156,819	+0.03(+0.64%)
Feb 17, 2012	4.162	4.194	4.162	4.168	73,763	+0.01(+0.16%)
Feb 16, 2012	4.182	4.188	4.135	4.162	269,040	-0.02(-0.48%)
Feb 15, 2012	4.215	4.215	4.182	4.182	39,317	-0.04(-0.94%)
Feb 14, 2012	4.208	4.235	4.182	4.222	198,778	+0.01(+0.16%)
Feb 13, 2012	4.182	4.235	4.155	4.215	420,032	+0.04(+0.96%)
Feb 10, 2012	4.168	4.175	4.128	4.175	323,687	+0.01(+0.16%)
Feb 09, 2012	4.188	4.188	4.155	4.168	41,942	-0.01(-0.32%)
Feb 08, 2012	4.168	4.208	4.162	4.182	165,833	+0.01(+0.16%)
Feb 07, 2012	4.115	4.202	4.102	4.175	171,396	+0.06(+1.45%)
Feb 06, 2012	4.102	4.155	4.102	4.115	50,754	-0.03(-0.64%)
Feb 03, 2012	4.109	4.162	4.109	4.142	139,724	+0.04(+0.97%)
Feb 02, 2012	4.082	4.124	4.082	4.102	112,144	+0.01(+0.33%)

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.