Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2009	4.065	4.095	4.065	4.095	32,014	+0.01(+0.21%)
Jun 29, 2009	4.078	4.086	4.052	4.086	144,974	+0.00(+0.00%)
Jun 26, 2009	4.061	4.086	4.061	4.086	38,930	-0.00(-0.00%)
Jun 25, 2009	4.056	4.086	4.052	4.086	59,006	+0.04(+1.05%)
Jun 24, 2009	4.082	4.095	4.039	4.043	51,581	-0.01(-0.21%)
Jun 23, 2009	4.039	4.056	4.014	4.052	102,201	+0.01(+0.32%)
Jun 22, 2009	4.086	4.095	4.039	4.039	64,211	-0.04(-1.05%)
Jun 19, 2009	4.061	4.114	4.061	4.082	68,410	-0.02(-0.52%)
Jun 18, 2009	4.150	4.150	4.078	4.103	64,368	-0.03(-0.82%)
Jun 17, 2009	4.146	4.146	4.099	4.137	68,705	-0.00(-0.10%)
Jun 16, 2009	4.107	4.146	4.069	4.142	64,607	+0.02(+0.52%)
Jun 15, 2009	4.159	4.159	4.095	4.120	82,521	-0.05(-1.23%)
Jun 12, 2009	4.257	4.261	4.171	4.171	74,545	-0.09(-2.00%)
Jun 11, 2009	4.244	4.261	4.223	4.257	103,451	+0.00(+0.10%)
Jun 10, 2009	4.265	4.274	4.227	4.253	37,303	+0.01(+0.20%)
Jun 09, 2009	4.257	4.265	4.223	4.244	84,946	+0.01(+0.20%)
Jun 08, 2009	4.253	4.253	4.235	4.235	33,732	-0.00(-0.10%)
Jun 05, 2009	4.261	4.261	4.240	4.240	88,919	-0.01(-0.20%)
Jun 04, 2009	4.231	4.261	4.180	4.248	111,054	+0.04(+1.01%)
Jun 03, 2009	4.291	4.312	4.193	4.206	153,138	-0.08(-1.89%)
Jun 02, 2009	4.402	4.415	4.231	4.287	272,323	-0.10(-2.24%)
Jun 01, 2009	4.483	4.517	4.385	4.385	191,091	-0.10(-2.19%)
May 29, 2009	4.491	4.530	4.474	4.483	148,231	+0.01(+0.19%)
May 28, 2009	4.513	4.513	4.474	4.474	37,638	+0.00(+0.00%)
May 27, 2009	4.444	4.492	4.444	4.474	83,630	+0.03(+0.77%)
May 26, 2009	4.423	4.466	4.423	4.440	194,385	+0.01(+0.19%)
May 22, 2009	4.440	4.449	4.410	4.432	48,566	+0.00(+0.00%)
May 21, 2009	4.466	4.466	4.415	4.432	69,561	-0.03(-0.76%)
May 20, 2009	4.423	4.479	4.410	4.466	79,469	+0.06(+1.45%)
May 19, 2009	4.453	4.462	4.342	4.402	261,405	-0.02(-0.39%)
May 18, 2009	4.436	4.466	4.380	4.419	109,905	+0.03(+0.58%)
May 15, 2009	4.398	4.470	4.363	4.393	59,053	-0.00(-0.10%)
May 14, 2009	4.184	4.470	4.150	4.398	199,245	+0.18(+4.25%)
May 13, 2009	4.359	4.363	4.218	4.218	70,027	-0.14(-3.23%)
May 12, 2009	4.406	4.432	4.312	4.359	100,330	-0.08(-1.73%)
May 11, 2009	4.470	4.470	4.406	4.436	84,031	-0.04(-0.86%)
May 08, 2009	4.427	4.589	4.427	4.474	113,898	+0.02(+0.53%)
May 07, 2009	4.530	4.543	4.432	4.451	115,569	-0.05(-1.18%)
May 06, 2009	4.457	4.670	4.436	4.504	115,656	+0.04(+0.96%)
May 05, 2009	4.504	4.585	4.449	4.462	92,185	-0.04(-0.95%)
May 04, 2009	4.410	4.504	4.410	4.504	86,880	+0.11(+2.52%)
May 01, 2009	4.316	4.393	4.316	4.393	75,235	+0.05(+1.08%)
Apr 30, 2009	4.316	4.372	4.304	4.346	36,555	+0.02(+0.39%)
Apr 29, 2009	4.321	4.329	4.253	4.329	23,585	+0.03(+0.69%)
Apr 28, 2009	4.278	4.308	4.270	4.299	31,343	+0.03(+0.70%)
Apr 27, 2009	4.227	4.329	4.227	4.270	76,449	+0.00(+0.10%)
Apr 24, 2009	4.201	4.265	4.201	4.265	42,503	+0.03(+0.81%)
Apr 23, 2009	4.201	4.231	4.152	4.231	20,912	+0.06(+1.43%)
Apr 22, 2009	4.125	4.184	4.125	4.171	54,251	+0.04(+0.93%)
Apr 21, 2009	4.043	4.159	4.035	4.133	109,896	+0.03(+0.62%)
Apr 20, 2009	4.112	4.112	4.056	4.107	62,469	+0.02(+0.56%)
Apr 17, 2009	4.061	4.116	4.061	4.085	40,953	+0.06(+1.55%)
Apr 16, 2009	3.971	4.022	3.971	4.022	21,937	+0.05(+1.29%)
Apr 15, 2009	4.001	4.001	3.907	3.971	29,915	+0.04(+0.98%)
Apr 14, 2009	3.890	3.945	3.890	3.933	146,336	-0.00(-0.11%)
Apr 13, 2009	3.988	4.022	3.898	3.937	144,869	-0.07(-1.81%)
Apr 09, 2009	4.001	4.056	3.988	4.009	85,433	+0.03(+0.64%)
Apr 08, 2009	3.945	3.997	3.945	3.984	69,838	+0.00(+0.11%)
Apr 07, 2009	3.971	4.009	3.971	3.980	28,849	+0.00(+0.11%)
Apr 06, 2009	4.048	4.048	3.962	3.975	93,433	-0.02(-0.43%)
Apr 03, 2009	4.069	4.073	3.975	3.992	109,556	-0.12(-2.95%)
Apr 02, 2009	4.107	4.176	4.073	4.114	160,500	+0.03(+0.68%)

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.