Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2011	4.220	4.261	4.220	4.233	19,510	-0.01(-0.32%)
Sep 29, 2011	4.267	4.267	4.240	4.247	6,710	+0.00(+0.00%)
Sep 28, 2011	4.233	4.267	4.233	4.247	2,408	+0.00(+0.00%)
Sep 27, 2011	4.254	4.254	4.247	4.247	20,061	-0.01(-0.16%)
Sep 26, 2011	4.254	4.254	4.247	4.254	19,945	-0.02(-0.48%)
Sep 23, 2011	4.267	4.281	4.247	4.274	17,038	-0.01(-0.32%)
Sep 22, 2011	4.274	4.288	4.274	4.288	1,469	+0.03(+0.80%)
Sep 21, 2011	4.240	4.254	4.240	4.254	9,028	-0.01(-0.32%)
Sep 20, 2011	4.254	4.281	4.247	4.267	1,910	+0.00(+0.00%)
Sep 19, 2011	4.288	4.288	4.267	4.267	293	-0.04(-0.95%)
Sep 16, 2011	4.254	4.308	4.254	4.308	7,189	+0.05(+1.28%)
Sep 15, 2011	4.233	4.254	4.233	4.254	869	+0.01(+0.32%)
Sep 14, 2011	4.247	4.247	4.240	4.240	3,282	-0.01(-0.32%)
Sep 13, 2011	4.267	4.267	4.247	4.254	13,076	-0.03(-0.64%)
Sep 12, 2011	4.247	4.288	4.247	4.281	3,482	-0.02(-0.47%)
Sep 09, 2011	4.302	4.308	4.288	4.302	1,100	+0.00(+0.00%)
Sep 08, 2011	4.281	4.302	4.261	4.302	3,855	+0.00(+0.00%)
Sep 07, 2011	4.267	4.302	4.261	4.302	6,873	+0.01(+0.32%)
Sep 06, 2011	4.199	4.288	4.199	4.288	18,334	+0.10(+2.44%)
Sep 02, 2011	4.236	4.236	4.152	4.186	16,088	-0.07(-1.60%)
Sep 01, 2011	4.267	4.301	4.213	4.254	15,889	-0.03(-0.79%)
Aug 31, 2011	4.220	4.288	4.220	4.288	4,196	+0.03(+0.80%)
Aug 30, 2011	4.261	4.281	4.220	4.254	18,383	+0.05(+1.28%)
Aug 29, 2011	4.247	4.247	4.186	4.200	3,338	-0.09(-2.06%)
Aug 26, 2011	4.261	4.289	4.261	4.289	3,673	+0.03(+0.66%)
Aug 25, 2011	4.247	4.261	4.240	4.261	2,002	-0.03(-0.64%)
Aug 24, 2011	4.288	4.288	4.220	4.288	4,701	-0.02(-0.47%)
Aug 23, 2011	4.274	4.308	4.254	4.308	15,631	+0.03(+0.80%)
Aug 22, 2011	4.274	4.329	4.152	4.274	49,866	+0.00(+0.00%)
Aug 19, 2011	4.254	4.288	4.254	4.274	6,783	-0.01(-0.32%)
Aug 18, 2011	4.296	4.296	4.274	4.288	1,101	-0.01(-0.16%)
Aug 17, 2011	4.254	4.315	4.254	4.295	35,671	+0.02(+0.48%)
Aug 16, 2011	4.288	4.342	4.274	4.274	17,871	-0.01(-0.16%)
Aug 15, 2011	4.410	4.410	4.274	4.281	37,640	-0.11(-2.48%)
Aug 12, 2011	4.349	4.390	4.349	4.390	9,556	+0.06(+1.41%)
Aug 11, 2011	4.302	4.336	4.274	4.329	13,108	+0.01(+0.32%)
Aug 10, 2011	4.356	4.356	4.267	4.315	7,346	-0.01(-0.16%)
Aug 09, 2011	4.288	4.336	4.152	4.322	9,319	+0.15(+3.59%)
Aug 08, 2011	4.152	4.240	4.016	4.172	28,991	+0.01(+0.16%)
Aug 05, 2011	4.254	4.254	4.165	4.165	29,110	-0.08(-1.92%)
Aug 04, 2011	4.288	4.288	4.186	4.247	12,100	-0.05(-1.27%)
Aug 03, 2011	4.288	4.302	4.152	4.302	11,019	+0.03(+0.64%)
Aug 02, 2011	4.220	4.274	4.220	4.274	3,139	+0.02(+0.48%)
Aug 01, 2011	4.302	4.308	4.213	4.254	6,347	-0.06(-1.42%)
Jul 29, 2011	4.329	4.329	4.220	4.315	19,186	-0.05(-1.09%)
Jul 28, 2011	4.329	4.363	4.312	4.363	5,756	+0.02(+0.50%)
Jul 27, 2011	4.322	4.376	4.322	4.341	9,774	+0.04(+0.92%)
Jul 26, 2011	4.288	4.356	4.254	4.302	5,743	+0.01(+0.32%)
Jul 25, 2011	4.288	4.342	4.267	4.288	3,684	+0.00(+0.00%)
Jul 22, 2011	4.279	4.322	4.279	4.288	10,509	-0.10(-2.33%)
Jul 21, 2011	4.342	4.390	4.322	4.390	11,441	+0.03(+0.78%)
Jul 20, 2011	4.322	4.356	4.322	4.356	2,411	+0.00(+0.08%)
Jul 19, 2011	4.322	4.356	4.288	4.353	9,622	+0.01(+0.24%)
Jul 18, 2011	4.390	4.398	4.288	4.342	23,512	-0.03(-0.78%)
Jul 15, 2011	4.376	4.376	4.322	4.376	48,718	+0.02(+0.47%)
Jul 14, 2011	4.322	4.356	4.322	4.356	987	+0.04(+0.95%)
Jul 13, 2011	4.342	4.342	4.254	4.315	4,241	-0.05(-1.09%)
Jul 12, 2011	4.363	4.390	4.356	4.363	10,751	+0.01(+0.31%)
Jul 11, 2011	4.356	4.397	4.254	4.349	10,416	-0.01(-0.16%)
Jul 08, 2011	4.342	4.356	4.322	4.356	2,497	+0.00(+0.00%)
Jul 07, 2011	4.342	4.363	4.336	4.356	30,614	+0.00(+0.00%)
Jul 06, 2011	4.363	4.376	4.329	4.356	13,771	-0.02(-0.47%)
Jul 05, 2011	4.363	4.376	4.363	4.376	2,340	+0.01(+0.31%)

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.