Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	4.700	5.000	4.600	4.940	132,398	+0.35(+7.63%)
Jun 28, 2012	4.760	4.788	4.550	4.590	23,270	-0.23(-4.77%)
Jun 27, 2012	4.780	4.830	4.640	4.820	42,652	+0.11(+2.34%)
Jun 26, 2012	4.950	4.970	4.600	4.710	121,605	-0.24(-4.85%)
Jun 25, 2012	4.890	5.010	4.780	4.950	43,557	+0.01(+0.20%)
Jun 22, 2012	4.920	5.020	4.720	4.940	1,267,123	+0.05(+1.02%)
Jun 21, 2012	4.950	5.000	4.790	4.890	81,234	-0.09(-1.81%)
Jun 20, 2012	5.000	5.040	4.950	4.980	24,783	-0.02(-0.40%)
Jun 19, 2012	4.990	5.010	4.940	5.000	68,919	+0.02(+0.40%)
Jun 18, 2012	4.950	5.040	4.910	4.980	76,683	+0.03(+0.61%)
Jun 15, 2012	5.090	5.160	4.890	4.950	87,737	-0.17(-3.32%)
Jun 14, 2012	5.150	5.380	5.100	5.120	133,673	-0.07(-1.35%)
Jun 13, 2012	4.800	5.350	4.800	5.190	195,999	+0.34(+7.01%)
Jun 12, 2012	4.750	4.900	4.720	4.850	135,478	+0.10(+2.11%)
Jun 11, 2012	4.340	4.800	4.270	4.750	179,358	+0.48(+11.24%)
Jun 08, 2012	4.330	4.370	4.200	4.270	74,340	-0.01(-0.23%)
Jun 07, 2012	4.240	4.310	4.100	4.280	35,772	+0.05(+1.18%)
Jun 06, 2012	4.200	4.270	4.000	4.230	74,125	+0.05(+1.20%)
Jun 05, 2012	4.120	4.220	4.110	4.180	139,444	+0.02(+0.48%)
Jun 04, 2012	4.110	4.170	4.000	4.160	20,076	+0.06(+1.46%)
Jun 01, 2012	4.060	4.120	3.950	4.100	52,162	-0.01(-0.24%)
May 31, 2012	4.010	4.150	3.980	4.110	121,075	+0.11(+2.75%)
May 30, 2012	4.060	4.090	3.920	4.000	154,816	-0.03(-0.74%)
May 29, 2012	4.280	4.340	3.960	4.030	164,265	-0.24(-5.62%)
May 25, 2012	4.220	4.290	4.220	4.270	14,465	+0.01(+0.23%)
May 24, 2012	4.240	4.300	4.230	4.260	16,628	-0.02(-0.47%)
May 23, 2012	4.240	4.320	4.230	4.280	28,795	+0.02(+0.47%)
May 22, 2012	4.290	4.340	4.220	4.260	16,819	-0.03(-0.70%)
May 21, 2012	4.220	4.330	4.220	4.290	16,824	+0.05(+1.18%)
May 18, 2012	4.280	4.360	4.240	4.240	40,801	-0.08(-1.85%)
May 17, 2012	4.250	4.380	4.220	4.320	45,022	+0.07(+1.65%)
May 16, 2012	4.740	4.757	4.231	4.250	103,622	-0.50(-10.53%)
May 15, 2012	4.650	4.800	4.600	4.750	52,176	+0.08(+1.71%)
May 14, 2012	4.490	4.720	4.490	4.670	76,584	+0.17(+3.78%)
May 11, 2012	4.430	4.750	4.420	4.500	149,751	+0.02(+0.45%)
May 10, 2012	4.330	4.500	4.330	4.480	62,333	+0.21(+4.92%)
May 09, 2012	4.250	4.310	4.240	4.270	13,643	-0.03(-0.70%)
May 08, 2012	4.380	4.380	4.220	4.300	17,225	-0.13(-2.93%)
May 07, 2012	4.390	4.500	4.290	4.430	55,860	+0.04(+0.91%)
May 04, 2012	4.310	4.680	4.310	4.390	70,925	+0.12(+2.81%)
May 03, 2012	4.450	4.460	4.165	4.270	126,770	-0.19(-4.26%)
May 02, 2012	4.510	4.660	4.450	4.460	56,009	-0.04(-0.89%)
May 01, 2012	4.810	4.860	4.500	4.500	271,494	-0.23(-4.86%)
Apr 30, 2012	5.500	5.500	4.690	4.730	183,924	+0.24(+5.35%)
Apr 27, 2012	4.680	4.680	4.430	4.490	29,674	-0.14(-3.02%)
Apr 26, 2012	4.830	4.840	4.570	4.630	78,440	-0.20(-4.14%)
Apr 25, 2012	4.500	4.840	4.410	4.830	121,543	+0.38(+8.54%)
Apr 24, 2012	4.230	4.500	4.230	4.450	18,733	+0.23(+5.45%)
Apr 23, 2012	4.210	4.300	4.210	4.220	23,266	-0.06(-1.40%)
Apr 20, 2012	4.280	4.350	4.160	4.280	48,812	+0.06(+1.42%)
Apr 19, 2012	4.180	4.320	4.110	4.220	40,476	+0.00(+0.00%)
Apr 18, 2012	4.300	4.360	4.200	4.220	6,601	-0.12(-2.76%)
Apr 17, 2012	4.360	4.400	4.300	4.340	12,427	+0.03(+0.70%)
Apr 16, 2012	4.310	4.370	4.220	4.310	14,125	+0.04(+0.94%)
Apr 13, 2012	4.440	4.440	4.250	4.270	27,672	-0.21(-4.69%)
Apr 12, 2012	4.540	4.690	4.390	4.480	37,376	-0.07(-1.54%)
Apr 11, 2012	4.290	4.580	4.280	4.550	40,488	+0.31(+7.31%)
Apr 10, 2012	4.260	4.290	4.150	4.240	40,744	-0.02(-0.47%)
Apr 09, 2012	4.220	4.290	4.220	4.260	23,193	-0.03(-0.70%)
Apr 05, 2012	4.280	4.390	4.250	4.290	18,274	-0.01(-0.23%)
Apr 04, 2012	4.420	4.460	4.250	4.300	47,806	-0.16(-3.59%)
Apr 03, 2012	4.610	4.660	4.370	4.460	62,868	-0.16(-3.46%)

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.