Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	4.114	4.141	4.074	4.134	13,908	+0.02(+0.49%)
Jun 27, 2013	4.127	4.127	4.114	4.114	0	+0.04(+0.98%)
Jun 26, 2013	4.121	4.121	4.074	4.074	0	-0.01(-0.16%)
Jun 25, 2013	4.061	4.121	4.061	4.081	0	+0.06(+1.50%)
Jun 24, 2013	4.141	4.141	4.021	4.021	0	-0.14(-3.37%)
Jun 21, 2013	4.101	4.161	4.101	4.161	7,374	+0.11(+2.64%)
Jun 20, 2013	4.087	4.160	4.047	4.054	0	+0.02(+0.50%)
Jun 19, 2013	4.114	4.154	4.034	4.034	0	-0.04(-0.98%)
Jun 18, 2013	4.147	4.147	4.074	4.074	0	-0.04(-0.97%)
Jun 17, 2013	4.119	4.141	4.114	4.114	0	-0.03(-0.81%)
Jun 14, 2013	4.047	4.147	4.041	4.147	0	+0.08(+1.97%)
Jun 13, 2013	4.074	4.144	4.007	4.067	21,687	-0.04(-0.98%)
Jun 12, 2013	4.127	4.127	4.025	4.107	12,866	-0.04(-0.97%)
Jun 11, 2013	4.094	4.247	4.075	4.147	0	-0.01(-0.16%)
Jun 10, 2013	4.042	4.200	4.042	4.154	0	+0.18(+4.48%)
Jun 07, 2013	3.970	4.042	3.969	3.976	0	-0.03(-0.66%)
Jun 06, 2013	3.969	4.022	3.923	4.002	0	+0.03(+0.66%)
Jun 05, 2013	3.996	4.048	3.970	3.976	0	-0.03(-0.66%)
Jun 04, 2013	4.016	4.016	3.996	4.002	0	-0.10(-2.41%)
Jun 03, 2013	4.207	4.207	4.002	4.101	14,898	+0.04(+0.97%)
May 31, 2013	4.002	4.074	4.002	4.062	1,815	+0.03(+0.65%)
May 30, 2013	4.035	4.035	4.035	4.035	0	-0.01(-0.16%)
May 29, 2013	4.055	4.082	4.002	4.042	17,548	-0.02(-0.49%)
May 28, 2013	4.121	4.121	3.923	4.062	11,033	-0.06(-1.44%)
May 24, 2013	3.969	4.121	3.969	4.121	0	+0.11(+2.80%)
May 23, 2013	3.983	4.016	3.956	4.009	0	+0.01(+0.16%)
May 22, 2013	4.075	4.088	4.002	4.002	0	-0.05(-1.14%)
May 21, 2013	4.108	4.108	4.049	4.049	0	+0.02(+0.49%)
May 20, 2013	4.029	4.046	4.029	4.029	0	+0.01(+0.33%)
May 17, 2013	4.035	4.115	3.943	4.016	0	+0.06(+1.50%)
May 16, 2013	3.930	3.962	3.930	3.956	2,811	-0.01(-0.17%)
May 15, 2013	3.943	3.983	3.923	3.963	0	+0.05(+1.35%)
May 13, 2013	3.910	3.910	3.910	3.910	0	-0.03(-0.84%)
May 10, 2013	3.943	3.956	3.943	3.943	0	+0.01(+0.17%)
May 09, 2013	3.930	3.937	3.890	3.937	0	-0.02(-0.50%)
May 08, 2013	3.897	3.956	3.890	3.956	0	+0.03(+0.67%)
May 07, 2013	3.910	3.956	3.910	3.930	0	+0.03(+0.68%)
May 06, 2013	3.831	3.956	3.679	3.904	0	+0.07(+1.89%)
May 03, 2013	3.851	3.851	3.831	3.831	0	-0.02(-0.51%)
May 02, 2013	3.798	3.851	3.798	3.851	0	+0.07(+1.74%)
May 01, 2013	3.805	3.844	3.738	3.785	0	+0.00(+0.00%)
Apr 30, 2013	3.785	3.812	3.732	3.785	0	+0.01(+0.35%)
Apr 29, 2013	3.772	3.805	3.772	3.772	11,463	-0.01(-0.17%)
Apr 26, 2013	3.765	3.805	3.745	3.778	4,382	-0.01(-0.35%)
Apr 25, 2013	4.009	4.009	3.772	3.791	47,307	-0.20(-4.96%)
Apr 24, 2013	3.950	4.009	3.950	3.989	0	+0.01(+0.17%)
Apr 23, 2013	3.923	3.983	3.890	3.983	13,861	+0.04(+1.00%)
Apr 22, 2013	3.989	3.989	3.923	3.943	7,886	-0.07(-1.64%)
Apr 19, 2013	3.943	4.009	3.910	4.009	7,235	+0.05(+1.33%)
Apr 18, 2013	4.009	4.009	3.956	3.956	7,130	-0.01(-0.17%)
Apr 17, 2013	3.989	4.042	3.956	3.963	10,408	-0.05(-1.15%)
Apr 16, 2013	3.969	4.042	3.969	4.009	5,970	+0.04(+1.00%)
Apr 15, 2013	4.055	4.075	3.969	3.969	42,295	-0.10(-2.43%)
Apr 12, 2013	4.075	4.075	4.049	4.068	11,378	+0.01(+0.16%)
Apr 11, 2013	4.055	4.068	4.042	4.062	11,357	+0.01(+0.33%)
Apr 10, 2013	3.983	4.055	3.983	4.049	32,698	+0.05(+1.15%)
Apr 09, 2013	3.996	4.049	3.983	4.002	9,241	-0.02(-0.49%)
Apr 08, 2013	3.989	4.068	3.983	4.022	5,811	-0.01(-0.16%)
Apr 05, 2013	4.009	4.059	4.009	4.029	9,251	+0.00(+0.00%)
Apr 04, 2013	4.055	4.055	4.022	4.029	8,741	+0.01(+0.16%)
Apr 03, 2013	4.035	4.035	4.022	4.022	4,617	+0.00(+0.00%)
Apr 02, 2013	4.022	4.055	4.022	4.022	8,433	-0.05(-1.13%)

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.