Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	4.328	4.355	4.295	4.355	50,951	+0.01(+0.34%)
Sep 27, 2012	4.301	4.341	4.301	4.340	119,092	+0.04(+0.90%)
Sep 26, 2012	4.308	4.328	4.288	4.301	111,570	-0.01(-0.31%)
Sep 25, 2012	4.335	4.361	4.315	4.315	142,069	-0.03(-0.61%)
Sep 24, 2012	4.341	4.348	4.315	4.341	138,474	-0.01(-0.15%)
Sep 21, 2012	4.341	4.361	4.341	4.348	316,261	+0.03(+0.62%)
Sep 20, 2012	4.328	4.335	4.308	4.321	167,241	-0.02(-0.46%)
Sep 19, 2012	4.335	4.348	4.315	4.341	58,852	+0.01(+0.31%)
Sep 18, 2012	4.328	4.333	4.321	4.328	19,012	-0.01(-0.15%)
Sep 17, 2012	4.315	4.341	4.315	4.335	171,138	+0.02(+0.46%)
Sep 14, 2012	4.321	4.335	4.295	4.315	82,952	+0.01(+0.15%)
Sep 13, 2012	4.241	4.315	4.235	4.308	127,397	+0.06(+1.41%)
Sep 12, 2012	4.248	4.255	4.235	4.248	51,473	+0.01(+0.31%)
Sep 11, 2012	4.228	4.255	4.228	4.235	111,272	+0.01(+0.31%)
Sep 10, 2012	4.208	4.241	4.202	4.222	89,572	-0.01(-0.16%)
Sep 07, 2012	4.215	4.228	4.215	4.228	41,154	+0.02(+0.47%)
Sep 06, 2012	4.182	4.215	4.182	4.208	371,075	+0.03(+0.80%)
Sep 05, 2012	4.162	4.175	4.155	4.175	78,536	+0.01(+0.32%)
Sep 04, 2012	4.142	4.162	4.128	4.162	106,916	-0.03(-0.64%)
Aug 31, 2012	4.135	4.188	4.128	4.188	120,587	+0.06(+1.45%)
Aug 30, 2012	4.148	4.148	4.122	4.128	141,429	-0.03(-0.80%)
Aug 29, 2012	4.148	4.162	4.142	4.162	93,956	+0.01(+0.32%)
Aug 27, 2012	4.168	4.174	4.148	4.148	170,544	+0.01(+0.16%)
Aug 24, 2012	4.102	4.142	4.102	4.142	80,037	+0.04(+0.97%)
Aug 23, 2012	4.128	4.129	4.102	4.102	144,149	-0.03(-0.80%)
Aug 22, 2012	4.122	4.135	4.122	4.135	39,387	+0.00(+0.00%)
Aug 21, 2012	4.175	4.187	4.135	4.135	134,045	-0.03(-0.64%)
Aug 20, 2012	4.175	4.175	4.162	4.162	54,287	-0.01(-0.32%)
Aug 17, 2012	4.182	4.187	4.175	4.175	84,178	-0.01(-0.16%)
Aug 16, 2012	4.155	4.182	4.142	4.182	204,458	+0.03(+0.80%)
Aug 15, 2012	4.148	4.175	4.148	4.148	97,033	-0.03(-0.64%)
Aug 14, 2012	4.175	4.182	4.148	4.175	62,333	+0.01(+0.32%)
Aug 13, 2012	4.155	4.168	4.135	4.162	77,271	+0.01(+0.16%)
Aug 10, 2012	4.155	4.156	4.148	4.155	77,512	-0.01(-0.32%)
Aug 09, 2012	4.168	4.182	4.142	4.168	82,952	+0.00(+0.00%)
Aug 08, 2012	4.168	4.180	4.155	4.168	108,030	-0.01(-0.16%)
Aug 07, 2012	4.168	4.202	4.168	4.175	101,825	-0.01(-0.16%)
Aug 06, 2012	4.168	4.195	4.156	4.182	47,545	+0.01(+0.16%)
Aug 03, 2012	4.128	4.208	4.128	4.175	154,656	+0.07(+1.78%)
Aug 02, 2012	4.122	4.128	4.075	4.102	148,771	-0.05(-1.28%)
Aug 01, 2012	4.148	4.155	4.128	4.155	42,045	+0.01(+0.16%)
Jul 31, 2012	4.135	4.148	4.109	4.148	112,379	+0.00(+0.00%)
Jul 30, 2012	4.122	4.155	4.122	4.148	57,229	+0.00(+0.00%)
Jul 27, 2012	4.102	4.148	4.102	4.148	89,070	+0.05(+1.30%)
Jul 26, 2012	4.062	4.102	4.062	4.095	95,804	+0.05(+1.32%)
Jul 25, 2012	4.035	4.055	4.015	4.042	67,199	+0.01(+0.33%)
Jul 24, 2012	4.035	4.042	4.002	4.029	63,308	-0.03(-0.66%)
Jul 23, 2012	4.042	4.062	3.989	4.055	76,987	-0.02(-0.49%)
Jul 20, 2012	4.082	4.095	4.055	4.075	43,475	-0.01(-0.33%)
Jul 19, 2012	4.095	4.102	4.089	4.089	36,023	-0.01(-0.32%)
Jul 18, 2012	4.055	4.109	4.055	4.102	81,202	+0.03(+0.65%)
Jul 17, 2012	4.055	4.095	4.042	4.075	148,404	+0.02(+0.49%)
Jul 16, 2012	4.069	4.069	4.055	4.055	27,449	-0.01(-0.33%)
Jul 13, 2012	4.009	4.082	4.009	4.069	169,257	+0.05(+1.32%)
Jul 12, 2012	3.962	4.022	3.962	4.015	46,082	+0.01(+0.17%)
Jul 11, 2012	4.009	4.009	3.976	4.009	155,725	+0.00(+0.00%)
Jul 10, 2012	4.029	4.035	3.989	4.009	86,799	-0.01(-0.33%)
Jul 09, 2012	4.022	4.029	4.002	4.022	85,034	-0.01(-0.33%)
Jul 06, 2012	4.042	4.042	4.022	4.035	47,020	-0.03(-0.65%)
Jul 05, 2012	4.062	4.082	4.035	4.062	94,326	-0.01(-0.16%)
Jul 03, 2012	4.042	4.069	4.022	4.069	103,709	+0.01(+0.33%)

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.