Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2013	4.128	4.132	3.989	4.036	529,070	-0.08(-2.01%)
May 30, 2013	4.059	4.138	4.052	4.118	63,972	+0.06(+1.38%)
May 29, 2013	4.082	4.118	3.973	4.062	690,350	-0.15(-3.61%)
May 28, 2013	4.297	4.297	4.198	4.214	187,196	-0.11(-2.45%)
May 24, 2013	4.294	4.323	4.275	4.320	85,432	+0.03(+0.69%)
May 23, 2013	4.284	4.304	4.238	4.290	78,640	+0.01(+0.15%)
May 22, 2013	4.251	4.327	4.185	4.284	206,894	+0.03(+0.78%)
May 21, 2013	4.350	4.353	4.155	4.251	364,268	-0.08(-1.91%)
May 20, 2013	4.396	4.396	4.333	4.333	93,329	-0.06(-1.43%)
May 17, 2013	4.419	4.419	4.337	4.396	139,324	+0.00(+0.00%)
May 16, 2013	4.439	4.439	4.367	4.396	154,559	-0.01(-0.20%)
May 15, 2013	4.390	4.423	4.390	4.405	56,626	-0.00(-0.10%)
May 13, 2013	4.449	4.449	4.380	4.410	111,521	-0.04(-0.89%)
May 10, 2013	4.469	4.469	4.446	4.449	53,582	+0.00(+0.07%)
May 09, 2013	4.423	4.453	4.423	4.446	113,329	+0.02(+0.52%)
May 08, 2013	4.456	4.456	4.410	4.423	120,804	-0.01(-0.22%)
May 07, 2013	4.423	4.475	4.396	4.433	117,525	+0.02(+0.45%)
May 06, 2013	4.433	4.433	4.390	4.413	225,277	-0.02(-0.37%)
May 03, 2013	4.439	4.429	4.413	4.429	156,065	+0.04(+0.90%)
May 02, 2013	4.400	4.400	4.377	4.390	91,530	-0.01(-0.22%)
May 01, 2013	4.396	4.400	4.354	4.400	111,118	+0.01(+0.15%)
Apr 30, 2013	4.367	4.393	4.380	4.393	44,527	+0.01(+0.30%)
Apr 29, 2013	4.383	4.400	4.377	4.380	77,188	-0.00(-0.05%)
Apr 26, 2013	4.390	4.390	4.364	4.382	72,386	-0.00(-0.10%)
Apr 25, 2013	4.377	4.390	4.367	4.387	48,733	+0.01(+0.23%)
Apr 24, 2013	4.357	4.390	4.357	4.377	42,590	+0.02(+0.45%)
Apr 23, 2013	4.334	4.357	4.308	4.357	63,132	+0.05(+1.22%)
Apr 22, 2013	4.318	4.356	4.275	4.304	82,903	-0.01(-0.30%)
Apr 19, 2013	4.337	4.337	4.301	4.318	50,399	+0.01(+0.15%)
Apr 18, 2013	4.298	4.311	4.262	4.311	65,118	+0.01(+0.31%)
Apr 17, 2013	4.298	4.298	4.265	4.298	82,203	-0.00(-0.08%)
Apr 16, 2013	4.268	4.301	4.265	4.301	67,341	+0.03(+0.77%)
Apr 15, 2013	4.298	4.298	4.262	4.268	34,020	-0.03(-0.67%)
Apr 12, 2013	4.314	4.341	4.260	4.297	112,003	+0.01(+0.31%)
Apr 11, 2013	4.314	4.324	4.271	4.284	76,522	-0.00(-0.10%)
Apr 10, 2013	4.357	4.357	4.285	4.288	34,376	-0.05(-1.06%)
Apr 09, 2013	4.295	4.334	4.291	4.334	68,077	+0.03(+0.69%)
Apr 08, 2013	4.314	4.337	4.275	4.304	57,941	+0.01(+0.30%)
Apr 05, 2013	4.357	4.357	4.269	4.291	94,666	-0.01(-0.30%)
Apr 04, 2013	4.350	4.350	4.304	4.304	49,912	-0.03(-0.74%)
Apr 03, 2013	4.327	4.363	4.308	4.336	116,163	+0.01(+0.14%)
Apr 02, 2013	4.314	4.331	4.295	4.331	50,096	+0.04(+0.84%)
Apr 01, 2013	4.298	4.307	4.282	4.295	51,742	-0.01(-0.15%)
Mar 28, 2013	4.314	4.321	4.287	4.301	97,533	+0.01(+0.15%)
Mar 27, 2013	4.275	4.298	4.259	4.295	63,053	-0.02(-0.38%)
Mar 26, 2013	4.278	4.331	4.249	4.311	100,283	+0.06(+1.46%)
Mar 25, 2013	4.288	4.288	4.232	4.249	164,371	-0.01(-0.31%)
Mar 22, 2013	4.249	4.275	4.249	4.262	56,460	+0.01(+0.23%)
Mar 21, 2013	4.272	4.278	4.249	4.252	99,188	-0.00(-0.08%)
Mar 20, 2013	4.229	4.265	4.229	4.255	134,282	-0.01(-0.31%)
Mar 19, 2013	4.268	4.268	4.249	4.268	18,171	+0.00(+0.08%)
Mar 18, 2013	4.249	4.268	4.203	4.265	51,898	+0.01(+0.31%)
Mar 15, 2013	4.252	4.268	4.219	4.252	257,673	-0.02(-0.38%)
Mar 14, 2013	4.246	4.268	4.246	4.268	130,513	+0.02(+0.38%)
Mar 13, 2013	4.268	4.268	4.249	4.252	66,241	-0.01(-0.31%)
Mar 12, 2013	4.275	4.275	4.213	4.265	190,250	+0.02(+0.38%)
Mar 11, 2013	4.167	4.252	4.167	4.249	169,111	+0.10(+2.36%)
Mar 08, 2013	4.187	4.187	4.102	4.151	57,212	-0.01(-0.24%)
Mar 07, 2013	4.177	4.232	4.059	4.161	87,289	-0.03(-0.62%)
Mar 06, 2013	4.151	4.203	4.125	4.187	79,093	+0.06(+1.50%)
Mar 05, 2013	4.141	4.180	4.093	4.125	166,426	-0.03(-0.70%)
Mar 04, 2013	4.102	4.154	4.087	4.154	105,457	+0.07(+1.67%)

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.