Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	3.836	3.863	3.787	3.812	12,039,939	+0.07(+1.77%)
Jun 28, 2012	3.660	3.745	3.638	3.745	9,922,450	+0.10(+2.72%)
Jun 27, 2012	3.627	3.648	3.596	3.646	7,929,403	+0.02(+0.57%)
Jun 26, 2012	3.600	3.638	3.580	3.625	8,557,410	+0.05(+1.45%)
Jun 25, 2012	3.567	3.590	3.528	3.574	5,412,243	-0.01(-0.29%)
Jun 22, 2012	3.638	3.652	3.576	3.584	6,044,923	-0.02(-0.69%)
Jun 21, 2012	3.731	3.741	3.607	3.609	7,872,739	-0.13(-3.59%)
Jun 20, 2012	3.760	3.785	3.692	3.743	8,101,298	-0.03(-0.82%)
Jun 19, 2012	3.696	3.780	3.710	3.774	10,092,929	+0.08(+2.13%)
Jun 18, 2012	3.673	3.720	3.660	3.696	6,436,513	-0.02(-0.56%)
Jun 15, 2012	3.694	3.716	3.677	3.716	12,619,774	+0.02(+0.62%)
Jun 14, 2012	3.654	3.720	3.627	3.694	9,426,908	+0.02(+0.68%)
Jun 13, 2012	3.671	3.723	3.656	3.669	12,423,019	-0.02(-0.51%)
Jun 12, 2012	3.617	3.696	3.598	3.687	14,546,119	+0.10(+2.77%)
Jun 11, 2012	3.694	3.704	3.580	3.588	8,301,923	-0.04(-1.08%)
Jun 08, 2012	3.574	3.644	3.528	3.627	8,539,775	+0.02(+0.52%)
Jun 07, 2012	3.656	3.671	3.609	3.609	8,345,447	-0.01(-0.23%)
Jun 06, 2012	3.536	3.638	3.524	3.617	22,023,556	+0.11(+3.13%)
Jun 05, 2012	3.547	3.551	3.507	3.507	10,249,378	-0.01(-0.35%)
Jun 04, 2012	3.536	3.563	3.505	3.520	15,147,377	+0.00(+0.12%)
Jun 01, 2012	3.499	3.545	3.497	3.516	14,961,052	-0.05(-1.39%)
May 31, 2012	3.567	3.603	3.535	3.565	26,779,400	+0.00(+0.06%)
May 30, 2012	3.505	3.611	3.497	3.563	10,910,132	-0.01(-0.35%)
May 29, 2012	3.638	3.640	3.549	3.576	7,222,135	+0.01(+0.35%)
May 25, 2012	3.567	3.590	3.536	3.563	8,146,247	+0.01(+0.35%)
May 24, 2012	3.520	3.557	3.472	3.551	8,823,171	+0.03(+0.76%)
May 23, 2012	3.555	3.555	3.447	3.524	9,411,559	+0.02(+0.53%)
May 22, 2012	3.491	3.561	3.485	3.505	9,707,442	-0.02(-0.53%)
May 21, 2012	3.483	3.528	3.466	3.524	11,091,697	+0.02(+0.53%)
May 18, 2012	3.551	3.580	3.469	3.505	14,625,569	+0.01(+0.30%)
May 17, 2012	3.555	3.592	3.468	3.495	12,609,620	-0.07(-2.03%)
May 16, 2012	3.596	3.598	3.538	3.567	12,619,754	+0.05(+1.29%)
May 15, 2012	3.605	3.679	3.489	3.522	15,281,287	-0.11(-2.96%)
May 14, 2012	3.780	3.791	3.619	3.629	15,577,731	-0.23(-5.90%)
May 11, 2012	3.860	3.938	3.844	3.857	36,147,524	-0.01(-0.21%)
May 10, 2012	3.834	3.872	3.807	3.865	15,829,158	+0.02(+0.47%)
May 09, 2012	3.826	3.877	3.784	3.847	18,916,044	-0.03(-0.77%)
May 08, 2012	3.892	3.910	3.849	3.877	17,716,636	-0.01(-0.21%)
May 07, 2012	3.807	3.910	3.799	3.885	20,282,320	+0.07(+1.78%)
May 04, 2012	3.945	3.966	3.816	3.817	32,447,624	-0.06(-1.58%)
May 03, 2012	4.029	4.051	3.843	3.879	35,606,892	-0.12(-2.90%)
May 02, 2012	4.006	4.014	3.955	3.994	22,725,652	-0.05(-1.27%)
May 01, 2012	4.072	4.105	4.036	4.046	10,096,158	-0.04(-0.93%)
Apr 30, 2012	4.137	4.137	4.056	4.084	17,514,718	-0.12(-2.83%)
Apr 27, 2012	4.235	4.255	4.193	4.203	11,941,368	-0.03(-0.66%)
Apr 26, 2012	4.235	4.257	4.212	4.230	18,153,294	-0.03(-0.80%)
Apr 25, 2012	4.270	4.278	4.226	4.265	12,897,305	+0.04(+1.04%)
Apr 24, 2012	4.190	4.234	4.180	4.221	15,350,109	+0.08(+1.89%)
Apr 23, 2012	4.133	4.150	4.097	4.142	10,815,455	-0.02(-0.51%)
Apr 20, 2012	4.149	4.215	4.144	4.164	14,596,290	+0.04(+1.07%)
Apr 19, 2012	4.115	4.152	4.085	4.119	8,393,518	+0.02(+0.44%)
Apr 18, 2012	4.012	4.110	4.000	4.102	15,393,648	+0.08(+1.95%)
Apr 17, 2012	4.064	4.100	4.022	4.023	12,382,035	-0.05(-1.20%)
Apr 16, 2012	4.095	4.108	4.017	4.072	14,229,018	+0.01(+0.32%)
Apr 13, 2012	4.118	4.129	4.051	4.059	14,710,216	-0.08(-1.97%)
Apr 12, 2012	4.212	4.252	4.130	4.141	25,859,416	-0.01(-0.20%)
Apr 11, 2012	4.162	4.177	4.120	4.149	15,717,718	+0.08(+2.01%)
Apr 10, 2012	4.049	4.088	4.022	4.067	15,698,651	-0.01(-0.24%)
Apr 09, 2012	4.036	4.095	4.013	4.077	8,526,346	-0.01(-0.20%)
Apr 05, 2012	3.997	4.112	3.989	4.085	22,700,104	+0.09(+2.29%)
Apr 04, 2012	3.987	4.004	3.956	3.994	22,870,540	-0.03(-0.73%)
Apr 03, 2012	4.043	4.048	3.999	4.023	26,325,578	-0.00(-0.08%)

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.