Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	3.848	4.000	3.848	4.000	2,538	+0.04(+1.01%)
Jul 30, 2012	4.040	4.040	3.810	3.960	5,725	-0.04(-1.12%)
Jul 27, 2012	3.940	4.060	3.870	4.005	3,396	+0.07(+1.80%)
Jul 26, 2012	3.890	3.970	3.500	3.934	10,573	-0.09(-2.14%)
Jul 25, 2012	4.030	4.060	3.900	4.020	3,645	-0.03(-0.74%)
Jul 24, 2012	4.200	4.210	3.960	4.050	22,884	-0.13(-3.11%)
Jul 23, 2012	4.080	4.280	4.080	4.180	6,745	-0.02(-0.45%)
Jul 20, 2012	4.420	4.468	4.000	4.199	2,706	-0.13(-2.97%)
Jul 19, 2012	4.280	4.327	4.088	4.327	1,743	-0.02(-0.52%)
Jul 18, 2012	4.060	4.370	3.940	4.350	2,005	-0.02(-0.46%)
Jul 17, 2012	4.300	4.370	4.240	4.370	800	-0.02(-0.45%)
Jul 16, 2012	3.960	4.390	3.960	4.390	1,510	+0.17(+4.03%)
Jul 13, 2012	4.220	4.220	4.220	4.220	120	+0.01(+0.24%)
Jul 12, 2012	4.180	4.210	4.180	4.210	820	+0.00(+0.00%)
Jul 11, 2012	4.210	4.210	4.210	4.210	100	-0.02(-0.47%)
Jul 10, 2012	4.230	4.230	4.230	4.230	780	+0.01(+0.24%)
Jul 09, 2012	4.160	4.220	3.950	4.220	15,650	+0.08(+1.93%)
Jul 06, 2012	4.178	4.180	4.110	4.140	2,400	+0.01(+0.24%)
Jul 02, 2012	4.150	4.130	4.130	4.130	7,200	-0.05(-1.20%)
Jun 29, 2012	4.150	4.200	4.041	4.180	5,300	+0.14(+3.49%)
Jun 28, 2012	4.039	4.039	4.039	4.039	200	+0.09(+2.25%)
Jun 27, 2012	4.050	4.050	3.950	3.950	2,020	-0.14(-3.42%)
Jun 26, 2012	3.996	4.090	3.990	4.090	3,730	+0.04(+0.99%)
Jun 25, 2012	4.060	4.060	4.050	4.050	300	+0.00(+0.00%)
Jun 22, 2012	4.050	4.050	4.050	4.050	1,000	+0.05(+1.25%)
Jun 21, 2012	4.000	4.000	4.000	4.000	709	+0.00(+0.00%)
Jun 20, 2012	4.040	4.050	3.946	4.000	11,419	-0.04(-0.99%)
Jun 19, 2012	3.880	4.040	3.880	4.040	6,900	+0.24(+6.31%)
Jun 18, 2012	3.920	3.950	3.800	3.800	17,721	-0.18(-4.52%)
Jun 15, 2012	3.990	3.990	3.980	3.980	2,822	-0.06(-1.49%)
Jun 14, 2012	4.040	4.040	4.040	4.040	200	-0.01(-0.25%)
Jun 13, 2012	4.000	4.050	3.900	4.050	1,900	+0.06(+1.50%)
Jun 12, 2012	3.910	4.052	3.910	3.990	1,586	-0.00(-0.03%)
Jun 11, 2012	4.120	4.120	3.850	3.991	912	-0.13(-3.12%)
Jun 08, 2012	4.111	4.150	4.100	4.120	500	-0.04(-0.96%)
Jun 07, 2012	4.060	4.160	3.970	4.160	1,402	+0.16(+4.00%)
Jun 06, 2012	3.940	4.000	3.940	4.000	2,900	+0.05(+1.27%)
Jun 05, 2012	3.830	3.950	3.810	3.950	4,240	-0.01(-0.16%)
Jun 04, 2012	3.830	3.996	3.830	3.956	800	+0.05(+1.19%)
Jun 01, 2012	4.090	4.090	3.730	3.910	5,740	-0.23(-5.56%)
May 31, 2012	4.010	4.140	4.000	4.140	500	-0.03(-0.72%)
May 30, 2012	4.060	4.170	4.037	4.170	1,100	+0.09(+2.33%)
May 29, 2012	4.100	4.130	4.075	4.075	3,600	+0.00(+0.12%)
May 25, 2012	4.070	4.070	4.070	4.070	300	-0.02(-0.49%)
May 24, 2012	4.050	4.100	4.000	4.090	1,700	+0.03(+0.74%)
May 23, 2012	3.980	4.110	3.960	4.060	2,455	+0.02(+0.50%)
May 22, 2012	4.010	4.040	3.710	4.040	8,201	+0.05(+1.25%)
May 21, 2012	3.900	4.000	3.638	3.990	4,396	+0.03(+0.76%)
May 18, 2012	3.930	4.010	3.930	3.960	787	-0.05(-1.22%)
May 17, 2012	3.750	4.009	3.750	4.009	3,095	+0.03(+0.73%)
May 16, 2012	3.740	3.980	3.720	3.980	15,388	-0.02(-0.50%)
May 15, 2012	3.880	4.000	3.780	4.000	9,936	-0.14(-3.38%)
May 14, 2012	4.160	4.160	3.800	4.140	7,566	-0.05(-1.19%)
May 11, 2012	4.040	4.210	3.800	4.190	3,350	+0.14(+3.46%)
May 10, 2012	4.170	4.170	3.950	4.050	8,421	-0.13(-3.11%)
May 09, 2012	4.300	4.340	4.060	4.180	6,800	-0.19(-4.39%)
May 08, 2012	4.310	4.380	4.250	4.372	17,872	-0.01(-0.18%)
May 07, 2012	4.370	4.380	4.370	4.380	1,743	+0.07(+1.62%)
May 04, 2012	4.460	4.460	4.310	4.310	3,650	-0.13(-2.91%)
May 02, 2012	4.320	4.439	4.439	4.439	7,200	+0.09(+2.05%)

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.