Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	4.214	4.222	4.202	4.210	342,799	+0.00(+0.00%)
Jul 30, 2012	4.210	4.230	4.198	4.210	257,573	+0.00(+0.00%)
Jul 27, 2012	4.155	4.218	4.155	4.210	378,173	+0.06(+1.53%)
Jul 26, 2012	4.155	4.159	4.139	4.147	341,491	+0.04(+1.07%)
Jul 25, 2012	4.123	4.135	4.103	4.103	519,020	-0.01(-0.29%)
Jul 24, 2012	4.151	4.159	4.091	4.115	408,906	-0.04(-0.86%)
Jul 23, 2012	4.143	4.167	4.119	4.151	419,795	-0.05(-1.14%)
Jul 20, 2012	4.187	4.206	4.183	4.198	292,170	-0.00(-0.11%)
Jul 19, 2012	4.191	4.203	4.184	4.203	343,251	+0.02(+0.38%)
Jul 18, 2012	4.156	4.195	4.156	4.187	410,672	+0.02(+0.38%)
Jul 17, 2012	4.164	4.180	4.140	4.172	376,043	+0.02(+0.38%)
Jul 16, 2012	4.152	4.168	4.148	4.156	307,029	-0.02(-0.38%)
Jul 13, 2012	4.113	4.176	4.113	4.172	344,676	+0.06(+1.54%)
Jul 12, 2012	4.113	4.132	4.073	4.109	608,616	-0.03(-0.76%)
Jul 11, 2012	4.128	4.144	4.120	4.140	242,347	+0.00(+0.10%)
Jul 10, 2012	4.160	4.172	4.118	4.136	428,103	-0.01(-0.29%)
Jul 09, 2012	4.144	4.152	4.124	4.148	378,949	-0.02(-0.38%)
Jul 06, 2012	4.124	4.164	4.124	4.164	265,779	+0.01(+0.19%)
Jul 05, 2012	4.160	4.176	4.156	4.156	205,578	-0.02(-0.47%)
Jul 03, 2012	4.156	4.187	4.156	4.176	227,386	+0.02(+0.47%)
Jul 02, 2012	4.184	4.191	4.148	4.156	414,841	-0.03(-0.75%)
Jun 29, 2012	4.176	4.207	4.144	4.187	619,291	+0.09(+2.12%)
Jun 28, 2012	4.057	4.101	4.049	4.101	411,407	+0.02(+0.39%)
Jun 27, 2012	4.069	4.085	4.057	4.085	284,310	+0.04(+0.88%)
Jun 26, 2012	4.026	4.057	4.014	4.049	350,504	+0.04(+0.88%)
Jun 25, 2012	4.026	4.038	3.994	4.014	356,824	-0.06(-1.36%)
Jun 22, 2012	4.061	4.076	4.054	4.069	209,357	+0.02(+0.39%)
Jun 21, 2012	4.116	4.128	4.049	4.053	350,943	-0.07(-1.63%)
Jun 20, 2012	4.116	4.132	4.097	4.120	577,939	+0.01(+0.17%)
Jun 19, 2012	4.074	4.133	4.090	4.113	388,855	+0.04(+0.96%)
Jun 18, 2012	4.062	4.090	4.059	4.074	410,814	-0.01(-0.29%)
Jun 15, 2012	4.062	4.090	4.055	4.086	409,722	+0.04(+0.87%)
Jun 14, 2012	4.035	4.063	4.035	4.051	378,039	+0.02(+0.39%)
Jun 13, 2012	4.059	4.074	4.027	4.035	299,230	-0.03(-0.67%)
Jun 12, 2012	4.039	4.062	4.020	4.062	325,834	+0.03(+0.68%)
Jun 11, 2012	4.074	4.082	4.027	4.035	428,604	-0.02(-0.58%)
Jun 08, 2012	4.012	4.066	4.012	4.059	167,708	+0.03(+0.68%)
Jun 07, 2012	4.055	4.063	4.027	4.031	324,358	+0.00(+0.10%)
Jun 06, 2012	3.965	4.027	3.965	4.027	246,095	+0.08(+2.08%)
Jun 05, 2012	3.918	3.961	3.918	3.945	313,611	+0.02(+0.40%)
Jun 04, 2012	3.957	3.976	3.914	3.930	508,799	-0.04(-1.08%)
Jun 01, 2012	4.008	4.012	3.957	3.973	437,944	-0.09(-2.21%)
May 31, 2012	4.074	4.074	4.027	4.062	351,407	-0.01(-0.19%)
May 30, 2012	4.059	4.074	4.043	4.070	454,149	-0.01(-0.19%)
May 29, 2012	4.059	4.094	4.059	4.078	253,622	+0.02(+0.58%)
May 25, 2012	4.051	4.055	4.031	4.055	370,829	+0.00(+0.00%)
May 24, 2012	4.043	4.062	4.027	4.055	381,852	+0.02(+0.58%)
May 23, 2012	3.996	4.043	3.988	4.031	490,891	+0.00(+0.10%)
May 22, 2012	4.027	4.065	4.012	4.027	401,760	+0.01(+0.18%)
May 21, 2012	3.985	4.024	3.978	4.020	369,432	+0.03(+0.78%)
May 18, 2012	4.028	4.028	3.974	3.989	722,256	-0.04(-0.96%)
May 17, 2012	4.090	4.090	4.017	4.028	668,771	-0.06(-1.42%)
May 16, 2012	4.113	4.125	4.071	4.086	317,420	-0.01(-0.19%)
May 15, 2012	4.102	4.113	4.075	4.094	414,812	-0.01(-0.19%)
May 14, 2012	4.117	4.121	4.094	4.102	362,207	-0.05(-1.12%)
May 11, 2012	4.133	4.171	4.129	4.148	479,159	-0.02(-0.37%)
May 10, 2012	4.171	4.183	4.156	4.164	578,720	+0.01(+0.19%)
May 09, 2012	4.144	4.160	4.113	4.156	285,840	-0.01(-0.19%)
May 08, 2012	4.152	4.171	4.129	4.164	372,313	-0.01(-0.28%)
May 07, 2012	4.156	4.183	4.156	4.175	270,825	-0.01(-0.19%)
May 04, 2012	4.218	4.218	4.168	4.183	440,870	-0.05(-1.19%)
May 03, 2012	4.253	4.253	4.222	4.233	348,134	-0.01(-0.27%)
May 02, 2012	4.226	4.253	4.214	4.245	337,375	+0.00(+0.00%)

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.