Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	4.150	4.220	4.050	4.060	4,412	-0.06(-1.46%)
Aug 30, 2011	4.100	4.250	4.000	4.120	10,481	-0.17(-3.96%)
Aug 29, 2011	4.245	4.290	4.030	4.290	2,235	+0.13(+3.12%)
Aug 26, 2011	4.240	4.240	4.070	4.160	5,690	-0.12(-2.80%)
Aug 25, 2011	4.320	4.320	4.010	4.280	2,312	+0.06(+1.42%)
Aug 24, 2011	4.000	4.390	4.000	4.220	1,655	+0.15(+3.69%)
Aug 23, 2011	4.050	4.070	3.900	4.070	16,328	+0.00(+0.00%)
Aug 22, 2011	4.070	4.070	4.070	4.070	384	+0.04(+0.99%)
Aug 19, 2011	4.120	4.140	3.790	4.030	3,075	-0.04(-1.03%)
Aug 18, 2011	4.220	4.220	4.050	4.072	3,072	-0.13(-3.05%)
Aug 17, 2011	4.320	4.320	4.150	4.200	7,111	+0.00(+0.00%)
Aug 16, 2011	4.260	4.260	4.190	4.200	2,112	-0.04(-0.94%)
Aug 15, 2011	4.120	4.240	4.120	4.240	3,450	+0.19(+4.69%)
Aug 12, 2011	4.050	4.050	3.970	4.050	1,700	+0.00(+0.00%)
Aug 11, 2011	3.870	4.050	3.754	4.050	10,242	+0.33(+8.87%)
Aug 10, 2011	3.950	4.130	3.560	3.720	15,450	-0.43(-10.36%)
Aug 09, 2011	4.145	4.250	3.890	4.150	36,412	+0.39(+10.37%)
Aug 08, 2011	4.010	4.010	3.190	3.760	8,425	-0.28(-6.93%)
Aug 05, 2011	4.350	4.350	2.990	4.040	43,684	-0.26(-6.05%)
Aug 04, 2011	4.380	4.380	4.300	4.300	6,500	-0.10(-2.27%)
Aug 03, 2011	4.340	4.400	4.300	4.400	11,444	+0.04(+0.92%)
Aug 02, 2011	4.300	4.390	4.299	4.360	15,900	+0.01(+0.23%)
Aug 01, 2011	4.350	4.400	4.300	4.350	6,300	-0.03(-0.68%)
Jul 29, 2011	4.310	4.400	4.279	4.380	11,400	+0.02(+0.46%)
Jul 28, 2011	4.370	4.380	4.300	4.360	3,500	-0.04(-0.91%)
Jul 27, 2011	4.390	4.400	4.370	4.400	4,644	+0.00(+0.00%)
Jul 26, 2011	4.310	4.450	4.300	4.400	16,113	+0.06(+1.41%)
Jul 25, 2011	4.350	4.550	4.330	4.339	14,549	-0.02(-0.46%)
Jul 22, 2011	4.410	4.550	4.350	4.359	25,596	-0.19(-4.20%)
Jul 21, 2011	4.500	4.550	4.495	4.550	1,700	+0.00(+0.00%)
Jul 20, 2011	4.560	4.560	4.410	4.550	4,720	+0.05(+1.11%)
Jul 19, 2011	4.460	4.500	4.460	4.500	2,400	+0.03(+0.67%)
Jul 18, 2011	4.560	4.572	4.460	4.470	3,426	-0.08(-1.76%)
Jul 15, 2011	4.530	4.550	4.530	4.550	370	+0.01(+0.22%)
Jul 14, 2011	4.520	4.580	4.480	4.540	10,411	-0.01(-0.22%)
Jul 13, 2011	4.600	4.600	4.520	4.550	6,153	-0.05(-1.08%)
Jul 12, 2011	4.600	4.600	4.600	4.600	300	+0.00(+0.00%)
Jul 11, 2011	4.570	4.600	4.570	4.600	496	+0.00(+0.00%)
Jul 08, 2011	4.600	4.600	4.600	4.600	400	+0.00(+0.02%)
Jul 07, 2011	4.530	4.630	4.500	4.599	15,977	-0.00(-0.02%)
Jul 06, 2011	4.550	4.700	4.430	4.600	2,096	+0.05(+1.10%)
Jul 05, 2011	4.510	4.580	4.510	4.550	1,489	-0.04(-0.87%)
Jul 01, 2011	4.440	4.600	4.440	4.590	1,000	-0.01(-0.22%)
Jun 30, 2011	4.410	4.750	4.350	4.600	10,030	+0.19(+4.26%)
Jun 29, 2011	4.580	4.580	4.360	4.412	8,700	-0.11(-2.39%)
Jun 28, 2011	4.520	4.520	4.520	4.520	300	-0.01(-0.22%)
Jun 27, 2011	4.530	4.530	4.530	4.530	789	+0.04(+0.89%)
Jun 24, 2011	4.540	4.540	4.340	4.490	1,285	-0.07(-1.56%)
Jun 23, 2011	4.460	4.600	4.450	4.561	3,000	+0.06(+1.36%)
Jun 22, 2011	4.380	4.500	4.380	4.500	400	+0.12(+2.74%)
Jun 21, 2011	4.400	4.550	4.250	4.380	2,850	+0.04(+0.92%)
Jun 20, 2011	4.340	4.540	4.340	4.340	801	-0.20(-4.41%)
Jun 17, 2011	4.410	4.540	3.990	4.540	19,571	-0.01(-0.22%)
Jun 16, 2011	4.500	4.550	4.470	4.550	2,256	+0.08(+1.79%)
Jun 15, 2011	4.560	4.560	4.410	4.470	4,050	-0.04(-0.89%)
Jun 14, 2011	4.570	4.570	4.510	4.510	4,120	+0.01(+0.22%)
Jun 13, 2011	4.490	4.500	4.410	4.500	1,884	+0.01(+0.22%)
Jun 10, 2011	4.620	4.670	4.400	4.490	6,286	-0.16(-3.44%)
Jun 09, 2011	4.530	4.770	4.410	4.650	6,762	+0.05(+1.09%)
Jun 08, 2011	4.500	4.600	4.400	4.600	4,576	+0.10(+2.22%)
Jun 07, 2011	4.630	4.650	4.500	4.500	3,400	-0.07(-1.49%)
Jun 06, 2011	4.700	4.730	4.560	4.568	9,448	-0.16(-3.43%)

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.