Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	4.500	4.520	4.440	4.520	72,252	+0.28(+6.60%)
Jun 28, 2012	4.210	4.250	4.190	4.240	7,222	-0.10(-2.30%)
Jun 27, 2012	4.240	4.340	4.240	4.340	28,623	+0.02(+0.46%)
Jun 26, 2012	4.250	4.330	4.200	4.320	81,636	+0.02(+0.47%)
Jun 25, 2012	4.300	4.360	4.272	4.300	3,952	-0.16(-3.59%)
Jun 22, 2012	4.440	4.480	4.400	4.460	21,804	-0.04(-0.89%)
Jun 21, 2012	4.590	4.590	4.420	4.500	5,636	-0.26(-5.46%)
Jun 20, 2012	4.708	4.770	4.680	4.760	15,128	+0.11(+2.37%)
Jun 19, 2012	4.510	4.700	4.510	4.650	72,999	+0.10(+2.20%)
Jun 18, 2012	4.470	4.550	4.470	4.550	14,654	+0.00(+0.00%)
Jun 15, 2012	4.440	4.580	4.440	4.550	18,053	+0.19(+4.36%)
Jun 14, 2012	4.320	4.360	4.280	4.360	27,289	-0.02(-0.46%)
Jun 13, 2012	4.330	4.420	4.330	4.380	21,523	+0.06(+1.39%)
Jun 12, 2012	4.240	4.330	4.220	4.320	65,342	+0.10(+2.37%)
Jun 11, 2012	4.330	4.330	4.180	4.220	5,072	-0.11(-2.54%)
Jun 08, 2012	4.270	4.330	4.270	4.330	10,565	-0.01(-0.23%)
Jun 07, 2012	4.450	4.450	4.340	4.340	6,785	+0.10(+2.36%)
Jun 06, 2012	4.200	4.270	4.200	4.240	21,386	+0.10(+2.42%)
Jun 05, 2012	4.090	4.140	4.060	4.140	2,571	+0.10(+2.48%)
Jun 04, 2012	4.060	4.060	4.000	4.040	3,293	-0.02(-0.49%)
Jun 01, 2012	4.100	4.120	4.060	4.060	33,165	-0.10(-2.40%)
May 31, 2012	4.180	4.180	4.080	4.160	96,758	+0.01(+0.24%)
May 30, 2012	4.240	4.240	4.150	4.150	61,157	-0.21(-4.82%)
May 29, 2012	4.350	4.390	4.270	4.360	19,122	+0.11(+2.59%)
May 25, 2012	4.210	4.250	4.210	4.250	12,187	+0.01(+0.24%)
May 24, 2012	4.240	4.250	4.200	4.240	18,748	-0.15(-3.42%)
May 23, 2012	4.380	4.390	4.270	4.390	24,981	-0.02(-0.45%)
May 22, 2012	4.530	4.550	4.400	4.410	77,205	+0.03(+0.68%)
May 21, 2012	4.220	4.380	4.220	4.380	39,763	+0.22(+5.29%)
May 18, 2012	4.236	4.236	4.140	4.160	4,395	+0.05(+1.22%)
May 17, 2012	4.190	4.190	4.110	4.110	16,692	-0.09(-2.05%)
May 16, 2012	4.240	4.240	4.180	4.196	16,814	+0.05(+1.11%)
May 15, 2012	4.280	4.300	4.150	4.150	38,492	-0.19(-4.38%)
May 14, 2012	4.330	4.380	4.330	4.340	43,535	-0.15(-3.34%)
May 11, 2012	4.340	4.590	4.340	4.490	33,387	+0.09(+2.05%)
May 10, 2012	4.400	4.450	4.360	4.400	7,791	+0.09(+2.09%)
May 09, 2012	4.240	4.380	4.190	4.310	15,011	-0.14(-3.15%)
May 08, 2012	4.460	4.670	4.400	4.450	66,216	-0.20(-4.30%)
May 07, 2012	4.530	4.650	4.530	4.650	8,033	+0.11(+2.42%)
May 04, 2012	4.620	4.620	4.540	4.540	10,920	-0.11(-2.37%)
May 03, 2012	4.690	4.710	4.650	4.650	3,529	-0.03(-0.56%)
May 02, 2012	4.790	4.790	4.648	4.676	21,600	-0.17(-3.59%)
May 01, 2012	4.880	4.900	4.800	4.850	3,270	+0.01(+0.21%)
Apr 30, 2012	4.780	4.860	4.780	4.840	3,325	-0.16(-3.20%)
Apr 27, 2012	5.000	5.008	4.880	5.000	7,145	+0.02(+0.40%)
Apr 26, 2012	4.940	5.070	4.940	4.980	17,014	-0.02(-0.40%)
Apr 25, 2012	4.940	5.030	4.930	5.000	44,159	+0.13(+2.67%)
Apr 24, 2012	4.800	4.910	4.800	4.870	23,683	+0.00(+0.00%)
Apr 23, 2012	4.900	4.900	4.777	4.870	30,341	-0.15(-2.99%)
Apr 20, 2012	5.050	5.050	5.020	5.020	25,575	-0.04(-0.79%)
Apr 19, 2012	5.090	5.120	5.040	5.060	1,906	+0.01(+0.20%)
Apr 18, 2012	5.090	5.160	5.050	5.050	10,692	-0.17(-3.26%)
Apr 17, 2012	5.090	5.250	5.090	5.220	32,653	+0.16(+3.16%)
Apr 16, 2012	5.040	5.120	5.040	5.060	698	-0.10(-1.94%)
Apr 13, 2012	5.210	5.210	5.090	5.160	4,152	-0.10(-1.90%)
Apr 12, 2012	5.120	5.270	5.120	5.260	45,084	+0.14(+2.73%)
Apr 11, 2012	5.150	5.150	5.100	5.120	11,297	+0.14(+2.81%)
Apr 10, 2012	5.060	5.130	4.930	4.980	25,167	-0.14(-2.73%)
Apr 09, 2012	5.030	5.200	5.030	5.120	4,631	-0.03(-0.58%)
Apr 05, 2012	5.160	5.190	5.110	5.150	18,089	-0.03(-0.58%)
Apr 04, 2012	5.290	5.290	5.180	5.180	20,715	-0.16(-3.00%)
Apr 03, 2012	5.480	5.480	5.340	5.340	3,339	-0.20(-3.61%)

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.