Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	4.990	5.034	4.985	5.000	43,088	+0.02(+0.40%)
May 23, 2011	4.995	5.000	4.980	4.980	7,243	+0.00(+0.00%)
May 20, 2011	4.990	5.014	4.980	4.980	23,667	-0.00(-0.10%)
May 19, 2011	4.980	5.005	4.965	4.985	26,623	+0.00(+0.10%)
May 18, 2011	4.975	4.985	4.960	4.980	37,641	+0.00(+0.10%)
May 17, 2011	4.960	4.975	4.960	4.975	30,977	+0.01(+0.25%)
May 16, 2011	4.980	4.980	4.962	4.962	13,798	+0.01(+0.15%)
May 13, 2011	4.965	4.965	4.955	4.955	2,228	-0.01(-0.20%)
May 12, 2011	4.935	4.965	4.935	4.965	38,664	+0.01(+0.30%)
May 11, 2011	4.950	4.950	4.946	4.950	3,273	+0.00(+0.00%)
May 10, 2011	4.925	4.950	4.920	4.950	13,887	+0.02(+0.47%)
May 09, 2011	4.887	4.927	4.887	4.927	7,453	+0.02(+0.50%)
May 06, 2011	4.922	4.936	4.902	4.902	9,407	-0.02(-0.50%)
May 05, 2011	4.902	4.927	4.902	4.927	16,374	+0.03(+0.60%)
May 04, 2011	4.907	4.907	4.853	4.897	17,108	-0.00(-0.10%)
May 03, 2011	4.877	4.902	4.877	4.902	19,834	-0.00(-0.10%)
May 02, 2011	4.907	4.907	4.907	4.907	12,012	+0.03(+0.71%)
Apr 29, 2011	4.858	4.917	4.838	4.873	18,032	+0.04(+0.82%)
Apr 28, 2011	4.828	4.858	4.828	4.833	11,936	+0.00(+0.10%)
Apr 27, 2011	4.823	4.845	4.808	4.828	13,181	+0.00(+0.10%)
Apr 26, 2011	4.794	4.828	4.794	4.823	20,307	+0.03(+0.72%)
Apr 25, 2011	4.804	4.813	4.789	4.789	18,744	-0.02(-0.51%)
Apr 21, 2011	4.813	4.823	4.794	4.813	13,327	+0.00(+0.00%)
Apr 20, 2011	4.818	4.818	4.789	4.813	12,121	+0.03(+0.62%)
Apr 19, 2011	4.784	4.808	4.782	4.784	19,485	+0.00(+0.10%)
Apr 18, 2011	4.784	4.804	4.779	4.779	15,373	+0.00(+0.00%)
Apr 15, 2011	4.789	4.804	4.779	4.779	16,309	-0.01(-0.23%)
Apr 14, 2011	4.784	4.794	4.784	4.790	16,654	+0.01(+0.13%)
Apr 13, 2011	4.813	4.823	4.774	4.784	21,480	-0.04(-0.82%)
Apr 12, 2011	4.794	4.828	4.784	4.823	18,336	+0.03(+0.62%)
Apr 11, 2011	4.823	4.823	4.784	4.794	28,800	-0.04(-0.82%)
Apr 08, 2011	4.843	4.860	4.828	4.833	9,998	-0.00(-0.10%)
Apr 07, 2011	4.838	4.846	4.838	4.838	1,467	+0.01(+0.17%)
Apr 06, 2011	4.830	4.830	4.828	4.830	4,095	-0.00(-0.10%)
Apr 05, 2011	4.815	4.835	4.810	4.835	5,716	+0.02(+0.51%)
Apr 04, 2011	4.839	4.839	4.810	4.810	20,644	-0.03(-0.61%)
Apr 01, 2011	4.835	4.859	4.835	4.840	20,938	+0.01(+0.31%)
Mar 31, 2011	4.839	4.874	4.825	4.825	29,157	-0.01(-0.20%)
Mar 30, 2011	4.859	4.879	4.810	4.835	16,785	+0.01(+0.20%)
Mar 29, 2011	4.839	4.874	4.825	4.825	20,352	+0.00(+0.10%)
Mar 28, 2011	4.835	4.898	4.815	4.820	27,550	+0.01(+0.20%)
Mar 25, 2011	4.830	4.859	4.810	4.810	11,602	-0.01(-0.30%)
Mar 24, 2011	4.805	4.869	4.805	4.825	33,936	+0.00(+0.10%)
Mar 23, 2011	4.800	4.879	4.786	4.820	52,780	+0.03(+0.59%)
Mar 22, 2011	4.776	4.805	4.776	4.791	26,054	+0.01(+0.22%)
Mar 21, 2011	4.786	4.796	4.781	4.781	29,188	-0.03(-0.61%)
Mar 18, 2011	4.820	4.833	4.795	4.810	15,897	-0.01(-0.20%)
Mar 17, 2011	4.805	4.874	4.805	4.820	14,235	+0.01(+0.31%)
Mar 16, 2011	4.859	4.884	4.805	4.805	12,418	-0.05(-1.11%)
Mar 15, 2011	4.825	4.859	4.815	4.859	30,935	+0.04(+0.92%)
Mar 14, 2011	4.844	4.844	4.786	4.815	30,317	-0.04(-0.91%)
Mar 11, 2011	4.825	4.864	4.800	4.859	7,300	+0.05(+0.96%)
Mar 10, 2011	4.815	4.820	4.805	4.813	6,532	+0.00(+0.06%)
Mar 09, 2011	4.805	4.888	4.800	4.810	46,404	-0.01(-0.23%)
Mar 08, 2011	4.797	4.855	4.787	4.821	7,889	+0.02(+0.41%)
Mar 07, 2011	4.782	4.802	4.758	4.802	11,622	+0.01(+0.31%)
Mar 04, 2011	4.777	4.787	4.768	4.787	15,749	+0.02(+0.41%)
Mar 03, 2011	4.802	4.807	4.758	4.768	34,178	-0.04(-0.81%)
Mar 02, 2011	4.753	4.841	4.734	4.807	34,927	+0.05(+1.14%)

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.