Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	4.160	4.179	4.157	4.170	255,044	-0.00(-0.07%)
Apr 27, 2012	4.170	4.176	4.160	4.172	184,051	+0.01(+0.30%)
Apr 26, 2012	4.173	4.173	4.151	4.160	275,100	-0.01(-0.23%)
Apr 25, 2012	4.170	4.170	4.108	4.170	328,898	+0.04(+0.99%)
Apr 24, 2012	4.107	4.129	4.103	4.129	211,304	+0.03(+0.61%)
Apr 23, 2012	4.100	4.110	4.084	4.103	273,907	-0.03(-0.69%)
Apr 20, 2012	4.103	4.132	4.093	4.132	115,651	+0.03(+0.77%)
Apr 19, 2012	4.081	4.110	4.062	4.100	200,633	+0.02(+0.54%)
Apr 18, 2012	4.107	4.107	4.059	4.078	210,406	-0.03(-0.80%)
Apr 17, 2012	4.083	4.111	4.067	4.111	340,697	+0.05(+1.23%)
Apr 16, 2012	4.058	4.073	4.051	4.061	157,604	+0.02(+0.46%)
Apr 13, 2012	4.026	4.051	4.021	4.042	152,384	+0.01(+0.16%)
Apr 12, 2012	4.011	4.058	4.011	4.036	370,289	+0.02(+0.39%)
Apr 11, 2012	4.033	4.061	4.011	4.020	398,347	-0.00(-0.08%)
Apr 10, 2012	4.036	4.039	4.008	4.023	162,418	-0.01(-0.16%)
Apr 09, 2012	4.011	4.051	4.008	4.030	289,059	-0.03(-0.62%)
Apr 05, 2012	4.042	4.070	4.039	4.055	238,812	-0.01(-0.23%)
Apr 04, 2012	4.064	4.095	4.023	4.064	425,970	-0.03(-0.84%)
Apr 03, 2012	4.105	4.111	4.086	4.098	221,363	-0.03(-0.76%)
Apr 02, 2012	4.111	4.142	4.080	4.130	405,158	-0.02(-0.38%)
Mar 30, 2012	4.139	4.145	4.076	4.145	367,284	+0.03(+0.76%)
Mar 29, 2012	4.108	4.133	4.101	4.114	237,613	-0.03(-0.65%)
Mar 28, 2012	4.164	4.164	4.123	4.141	160,200	-0.02(-0.56%)
Mar 27, 2012	4.177	4.177	4.148	4.164	186,071	+0.00(+0.00%)
Mar 26, 2012	4.139	4.167	4.133	4.164	314,521	+0.03(+0.68%)
Mar 23, 2012	4.098	4.139	4.089	4.136	470,160	+0.04(+1.07%)
Mar 22, 2012	4.076	4.095	4.067	4.092	182,884	-0.01(-0.15%)
Mar 21, 2012	4.080	4.098	4.061	4.098	272,431	+0.04(+0.90%)
Mar 20, 2012	4.062	4.071	4.062	4.062	213,668	+0.00(+0.00%)
Mar 19, 2012	4.059	4.065	4.028	4.062	287,698	+0.02(+0.38%)
Mar 16, 2012	4.090	4.124	4.040	4.046	256,673	-0.03(-0.69%)
Mar 15, 2012	4.105	4.137	4.074	4.074	330,818	-0.04(-0.98%)
Mar 14, 2012	4.168	4.174	4.099	4.115	306,571	-0.04(-0.97%)
Mar 13, 2012	4.112	4.155	4.112	4.155	246,153	+0.04(+0.91%)
Mar 12, 2012	4.152	4.158	4.112	4.118	213,330	-0.03(-0.82%)
Mar 09, 2012	4.099	4.158	4.090	4.152	345,972	+0.03(+0.68%)
Mar 08, 2012	4.074	4.124	4.065	4.124	236,032	+0.05(+1.14%)
Mar 07, 2012	3.987	4.078	3.978	4.078	344,530	+0.10(+2.58%)
Mar 06, 2012	4.053	4.084	3.969	3.975	891,284	-0.11(-2.59%)
Mar 05, 2012	4.152	4.152	4.078	4.081	425,418	-0.08(-1.94%)
Mar 02, 2012	4.149	4.161	4.109	4.161	806,267	+0.00(+0.07%)
Mar 01, 2012	4.174	4.217	4.146	4.158	252,802	-0.02(-0.37%)
Feb 29, 2012	4.174	4.189	4.168	4.174	170,387	-0.02(-0.37%)
Feb 28, 2012	4.177	4.189	4.158	4.189	132,760	+0.02(+0.45%)
Feb 27, 2012	4.171	4.186	4.155	4.171	253,375	+0.01(+0.22%)
Feb 24, 2012	4.180	4.189	4.140	4.161	318,064	+0.00(+0.00%)
Feb 23, 2012	4.130	4.161	4.113	4.161	205,882	+0.04(+0.98%)
Feb 22, 2012	4.056	4.127	4.053	4.121	222,788	+0.05(+1.30%)
Feb 21, 2012	4.140	4.151	4.065	4.068	455,136	-0.05(-1.21%)
Feb 17, 2012	4.130	4.139	4.102	4.118	235,246	+0.00(+0.08%)
Feb 16, 2012	4.115	4.140	4.098	4.115	189,244	+0.00(+0.08%)
Feb 15, 2012	4.102	4.127	4.075	4.112	202,801	+0.03(+0.66%)
Feb 14, 2012	4.110	4.150	4.079	4.085	563,551	-0.05(-1.12%)
Feb 13, 2012	4.082	4.131	4.082	4.131	453,053	+0.04(+0.90%)
Feb 10, 2012	4.069	4.097	4.066	4.094	751,556	+0.01(+0.15%)
Feb 09, 2012	4.103	4.113	4.076	4.088	182,471	-0.01(-0.23%)
Feb 08, 2012	4.076	4.110	4.066	4.097	303,122	+0.01(+0.15%)
Feb 07, 2012	4.045	4.100	4.045	4.091	216,831	+0.03(+0.76%)
Feb 06, 2012	4.063	4.097	4.057	4.060	300,160	-0.02(-0.45%)
Feb 03, 2012	4.079	4.100	4.073	4.079	310,991	+0.01(+0.15%)
Feb 02, 2012	4.073	4.100	4.051	4.073	263,724	-0.01(-0.30%)

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.