Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	4.970	5.020	4.920	4.979	1,426,100	-0.28(-5.25%)
Jun 28, 2012	5.200	5.320	5.190	5.255	1,291,737	+0.12(+2.44%)
Jun 27, 2012	5.100	5.179	5.090	5.130	530,912	-0.02(-0.39%)
Jun 26, 2012	5.120	5.180	5.108	5.150	688,955	+0.08(+1.58%)
Jun 25, 2012	5.160	5.176	5.050	5.070	557,203	-0.07(-1.36%)
Jun 22, 2012	5.200	5.240	5.140	5.140	627,724	-0.05(-0.96%)
Jun 21, 2012	5.080	5.208	5.040	5.190	1,503,722	+0.27(+5.49%)
Jun 20, 2012	4.920	5.030	4.830	4.920	1,357,680	+0.09(+1.86%)
Jun 19, 2012	4.780	4.842	4.770	4.830	297,548	+0.04(+0.84%)
Jun 18, 2012	4.820	4.878	4.763	4.790	387,185	+0.00(+0.00%)
Jun 15, 2012	4.790	4.819	4.750	4.790	501,213	-0.01(-0.21%)
Jun 14, 2012	4.810	4.900	4.790	4.800	597,514	-0.04(-0.83%)
Jun 13, 2012	4.810	4.889	4.800	4.840	495,682	-0.05(-1.02%)
Jun 12, 2012	4.960	4.960	4.850	4.890	962,752	-0.07(-1.41%)
Jun 11, 2012	4.990	5.080	4.960	4.960	505,019	-0.04(-0.80%)
Jun 08, 2012	5.120	5.120	5.000	5.000	493,435	-0.01(-0.20%)
Jun 07, 2012	4.800	5.100	4.790	5.010	1,728,135	+0.17(+3.51%)
Jun 06, 2012	4.710	4.890	4.690	4.840	1,226,936	+0.01(+0.21%)
Jun 05, 2012	4.850	4.880	4.830	4.830	728,417	+0.01(+0.21%)
Jun 04, 2012	4.830	4.900	4.820	4.820	709,525	+0.01(+0.13%)
Jun 01, 2012	4.950	5.000	4.760	4.814	2,024,085	-0.41(-7.79%)
May 31, 2012	5.180	5.268	5.140	5.220	868,996	+0.02(+0.38%)
May 30, 2012	5.330	5.380	5.170	5.200	2,026,641	-0.04(-0.86%)
May 29, 2012	5.100	5.290	5.090	5.245	750,015	+0.09(+1.84%)
May 25, 2012	5.200	5.210	5.140	5.150	619,090	-0.08(-1.53%)
May 24, 2012	5.150	5.270	5.140	5.230	1,042,628	+0.02(+0.29%)
May 23, 2012	5.230	5.380	5.200	5.215	1,532,314	+0.03(+0.58%)
May 22, 2012	5.100	5.220	5.050	5.185	1,308,284	+0.15(+3.08%)
May 21, 2012	5.080	5.090	5.020	5.030	491,199	-0.01(-0.20%)
May 18, 2012	5.050	5.080	5.010	5.040	1,486,246	-0.10(-1.95%)
May 17, 2012	5.250	5.290	5.110	5.140	1,844,837	-0.21(-3.93%)
May 16, 2012	5.330	5.390	5.270	5.350	1,943,396	+0.03(+0.56%)
May 15, 2012	5.240	5.330	5.220	5.320	1,479,081	+0.08(+1.53%)
May 14, 2012	5.220	5.250	5.200	5.240	1,904,420	+0.13(+2.64%)
May 11, 2012	5.110	5.130	5.055	5.105	399,995	+0.07(+1.29%)
May 10, 2012	5.010	5.040	4.990	5.040	462,464	-0.02(-0.40%)
May 09, 2012	5.075	5.109	5.022	5.060	1,237,931	+0.10(+2.02%)
May 08, 2012	4.930	5.030	4.920	4.960	1,255,838	+0.18(+3.77%)
May 07, 2012	4.780	4.820	4.771	4.780	697,234	+0.02(+0.31%)
May 04, 2012	4.800	4.820	4.750	4.765	844,767	-0.03(-0.52%)
May 03, 2012	4.780	4.830	4.770	4.790	742,787	+0.09(+1.91%)
May 02, 2012	4.690	4.740	4.690	4.700	564,538	+0.04(+0.97%)
May 01, 2012	4.610	4.700	4.610	4.655	681,377	+0.03(+0.54%)
Apr 30, 2012	4.700	4.710	4.630	4.630	639,300	-0.02(-0.43%)
Apr 27, 2012	4.630	4.670	4.630	4.650	767,592	-0.02(-0.43%)
Apr 26, 2012	4.710	4.730	4.650	4.670	1,020,339	-0.08(-1.68%)
Apr 25, 2012	4.760	4.860	4.710	4.750	1,390,903	-0.02(-0.42%)
Apr 24, 2012	4.750	4.780	4.728	4.770	475,145	-0.02(-0.42%)
Apr 23, 2012	4.830	4.860	4.780	4.790	907,548	+0.02(+0.42%)
Apr 20, 2012	4.780	4.780	4.740	4.770	678,226	+0.00(+0.00%)
Apr 19, 2012	4.740	4.789	4.700	4.770	785,519	-0.01(-0.17%)
Apr 18, 2012	4.770	4.790	4.725	4.778	950,302	+0.07(+1.44%)
Apr 17, 2012	4.710	4.920	4.680	4.710	1,073,841	-0.01(-0.21%)
Apr 16, 2012	4.710	4.770	4.670	4.720	1,478,273	+0.04(+0.85%)
Apr 13, 2012	4.600	4.728	4.595	4.680	4,796,517	+0.09(+1.96%)
Apr 12, 2012	4.700	4.700	4.550	4.590	1,355,368	-0.08(-1.71%)
Apr 11, 2012	4.670	4.690	4.650	4.670	1,020,329	+0.01(+0.16%)
Apr 10, 2012	4.750	4.820	4.640	4.663	1,513,613	-0.10(-2.05%)
Apr 09, 2012	4.750	4.795	4.730	4.760	734,689	-0.06(-1.24%)
Apr 05, 2012	4.860	4.860	4.810	4.820	705,825	-0.08(-1.63%)
Apr 04, 2012	4.865	4.930	4.850	4.900	1,231,605	+0.16(+3.38%)
Apr 03, 2012	4.560	4.780	4.550	4.740	2,471,579	+0.17(+3.72%)

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.