Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	4.192	4.204	4.164	4.204	532,000	+0.08(+1.83%)
Jun 28, 2012	4.104	4.132	4.070	4.128	259,960	+0.01(+0.29%)
Jun 27, 2012	4.093	4.121	4.093	4.116	248,529	+0.03(+0.78%)
Jun 26, 2012	4.073	4.089	4.057	4.085	308,076	+0.03(+0.78%)
Jun 25, 2012	4.057	4.077	4.033	4.053	273,895	-0.05(-1.26%)
Jun 22, 2012	4.116	4.116	4.093	4.104	358,591	+0.01(+0.19%)
Jun 21, 2012	4.180	4.180	4.089	4.096	345,657	-0.07(-1.71%)
Jun 20, 2012	4.184	4.184	4.148	4.168	368,413	-0.01(-0.13%)
Jun 19, 2012	4.122	4.197	4.138	4.173	365,587	+0.05(+1.24%)
Jun 18, 2012	4.114	4.138	4.110	4.122	260,531	-0.01(-0.19%)
Jun 15, 2012	4.118	4.130	4.099	4.130	346,199	+0.03(+0.67%)
Jun 14, 2012	4.083	4.106	4.075	4.102	305,160	+0.03(+0.77%)
Jun 13, 2012	4.099	4.102	4.064	4.071	471,661	-0.03(-0.77%)
Jun 12, 2012	4.071	4.102	4.055	4.102	335,661	+0.04(+0.87%)
Jun 11, 2012	4.122	4.126	4.063	4.067	209,355	-0.04(-0.96%)
Jun 08, 2012	4.067	4.110	4.063	4.106	136,480	+0.02(+0.48%)
Jun 07, 2012	4.099	4.116	4.079	4.087	275,272	+0.01(+0.29%)
Jun 06, 2012	4.020	4.075	4.020	4.075	262,453	+0.07(+1.67%)
Jun 05, 2012	3.969	4.008	3.961	4.008	261,604	+0.04(+0.89%)
Jun 04, 2012	4.016	4.016	3.957	3.973	216,331	-0.04(-0.88%)
Jun 01, 2012	4.040	4.040	3.988	4.008	416,781	-0.09(-2.11%)
May 31, 2012	4.102	4.106	4.059	4.095	502,769	-0.00(-0.10%)
May 30, 2012	4.110	4.110	4.087	4.099	258,883	-0.04(-0.86%)
May 29, 2012	4.110	4.134	4.099	4.134	190,366	+0.04(+1.06%)
May 25, 2012	4.091	4.095	4.079	4.091	233,198	+0.00(+0.00%)
May 24, 2012	4.099	4.102	4.059	4.091	363,770	+0.01(+0.29%)
May 23, 2012	4.051	4.079	4.024	4.079	353,902	+0.01(+0.29%)
May 22, 2012	4.083	4.099	4.051	4.067	418,807	+0.00(+0.06%)
May 21, 2012	4.041	4.072	4.014	4.065	403,056	+0.05(+1.13%)
May 18, 2012	4.072	4.072	4.014	4.019	290,545	-0.05(-1.21%)
May 17, 2012	4.123	4.123	4.057	4.068	649,404	-0.05(-1.14%)
May 16, 2012	4.146	4.155	4.107	4.115	421,627	-0.01(-0.28%)
May 15, 2012	4.143	4.162	4.115	4.127	697,757	-0.02(-0.47%)
May 14, 2012	4.146	4.157	4.135	4.146	318,655	-0.04(-0.93%)
May 11, 2012	4.197	4.209	4.174	4.185	319,432	-0.03(-0.65%)
May 10, 2012	4.209	4.224	4.201	4.213	601,631	+0.03(+0.75%)
May 09, 2012	4.185	4.209	4.158	4.182	472,338	-0.04(-0.83%)
May 08, 2012	4.221	4.221	4.170	4.217	462,268	-0.02(-0.55%)
May 07, 2012	4.221	4.244	4.213	4.240	381,342	+0.00(+0.09%)
May 04, 2012	4.256	4.256	4.217	4.236	292,588	-0.04(-1.00%)
May 03, 2012	4.310	4.310	4.260	4.279	198,515	-0.02(-0.54%)
May 02, 2012	4.287	4.302	4.275	4.302	186,087	-0.00(-0.09%)
May 01, 2012	4.279	4.326	4.279	4.306	377,265	+0.02(+0.55%)
Apr 30, 2012	4.287	4.291	4.267	4.283	219,860	-0.01(-0.18%)
Apr 27, 2012	4.287	4.291	4.279	4.291	268,482	+0.00(+0.09%)
Apr 26, 2012	4.267	4.291	4.263	4.287	485,156	+0.02(+0.37%)
Apr 25, 2012	4.271	4.279	4.260	4.271	248,888	+0.04(+0.83%)
Apr 24, 2012	4.209	4.240	4.209	4.236	237,734	+0.02(+0.56%)
Apr 23, 2012	4.209	4.215	4.189	4.213	241,990	-0.03(-0.64%)
Apr 20, 2012	4.244	4.252	4.232	4.240	172,028	+0.01(+0.28%)
Apr 19, 2012	4.256	4.266	4.213	4.228	263,819	-0.02(-0.58%)
Apr 18, 2012	4.242	4.265	4.238	4.253	387,534	-0.00(-0.09%)
Apr 17, 2012	4.211	4.261	4.211	4.257	335,609	+0.06(+1.38%)
Apr 16, 2012	4.214	4.214	4.180	4.199	223,685	+0.00(+0.09%)
Apr 13, 2012	4.234	4.234	4.191	4.195	328,018	-0.04(-1.00%)
Apr 12, 2012	4.176	4.238	4.176	4.238	279,997	+0.05(+1.30%)
Apr 11, 2012	4.187	4.207	4.184	4.184	286,289	+0.02(+0.46%)
Apr 10, 2012	4.226	4.245	4.160	4.164	518,156	-0.06(-1.47%)
Apr 09, 2012	4.257	4.257	4.222	4.226	365,315	-0.05(-1.09%)
Apr 05, 2012	4.261	4.288	4.261	4.273	246,000	-0.00(-0.09%)
Apr 04, 2012	4.280	4.292	4.261	4.276	422,709	-0.03(-0.72%)
Apr 03, 2012	4.296	4.315	4.288	4.307	297,085	-0.00(-0.09%)

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.