Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	4.723	4.801	4.723	4.794	26,293	+0.12(+2.58%)
Jun 28, 2012	4.632	4.713	4.622	4.674	34,911	-0.01(-0.28%)
Jun 27, 2012	4.671	4.710	4.661	4.687	9,828	-0.01(-0.14%)
Jun 26, 2012	4.638	4.693	4.589	4.693	35,642	+0.05(+0.98%)
Jun 25, 2012	4.746	4.746	4.632	4.648	71,945	-0.13(-2.66%)
Jun 22, 2012	4.742	4.775	4.700	4.775	51,293	+0.04(+0.82%)
Jun 21, 2012	4.729	4.736	4.677	4.736	80,643	+0.03(+0.55%)
Jun 20, 2012	4.687	4.710	4.667	4.710	35,547	+0.02(+0.42%)
Jun 19, 2012	4.645	4.697	4.641	4.690	35,209	+0.05(+0.98%)
Jun 18, 2012	4.638	4.645	4.531	4.645	80,456	-0.01(-0.21%)
Jun 15, 2012	4.609	4.654	4.586	4.654	74,542	+0.04(+0.92%)
Jun 14, 2012	4.566	4.612	4.557	4.612	30,960	+0.05(+1.00%)
Jun 13, 2012	4.553	4.609	4.553	4.566	40,389	+0.01(+0.14%)
Jun 12, 2012	4.550	4.573	4.507	4.560	36,346	+0.03(+0.72%)
Jun 11, 2012	4.576	4.576	4.495	4.527	38,294	+0.01(+0.14%)
Jun 08, 2012	4.547	4.547	4.479	4.521	25,955	-0.05(-1.14%)
Jun 07, 2012	4.560	4.580	4.537	4.573	57,238	+0.04(+0.86%)
Jun 06, 2012	4.475	4.534	4.459	4.534	69,626	+0.09(+2.13%)
Jun 05, 2012	4.414	4.449	4.404	4.440	42,122	+0.04(+0.81%)
Jun 04, 2012	4.387	4.433	4.387	4.404	69,063	-0.02(-0.51%)
Jun 01, 2012	4.449	4.521	4.391	4.427	301,074	-0.06(-1.38%)
May 31, 2012	4.547	4.553	4.459	4.488	119,346	-0.06(-1.22%)
May 30, 2012	4.619	4.619	4.508	4.544	100,568	-0.09(-2.04%)
May 29, 2012	4.645	4.674	4.602	4.638	31,934	+0.01(+0.14%)
May 25, 2012	4.651	4.673	4.615	4.632	56,949	-0.00(-0.07%)
May 24, 2012	4.693	4.693	4.582	4.635	22,317	-0.02(-0.49%)
May 23, 2012	4.726	4.726	4.586	4.658	105,400	-0.07(-1.38%)
May 22, 2012	4.768	4.794	4.723	4.723	86,078	-0.01(-0.27%)
May 21, 2012	4.736	4.736	4.705	4.736	57,586	+0.00(+0.00%)
May 18, 2012	4.818	4.818	4.647	4.736	99,998	-0.08(-1.59%)
May 17, 2012	4.847	4.866	4.758	4.812	91,836	-0.03(-0.59%)
May 16, 2012	4.844	4.859	4.806	4.841	39,466	+0.00(+0.00%)
May 15, 2012	4.933	4.933	4.834	4.841	55,827	-0.07(-1.36%)
May 14, 2012	4.936	4.936	4.876	4.907	33,218	-0.03(-0.55%)
May 11, 2012	4.961	4.974	4.926	4.934	60,823	+0.01(+0.16%)
May 10, 2012	4.904	4.965	4.904	4.926	55,931	+0.04(+0.85%)
May 09, 2012	4.847	4.895	4.822	4.885	82,571	-0.03(-0.71%)
May 08, 2012	4.863	4.946	4.850	4.920	70,382	-0.01(-0.26%)
May 07, 2012	4.914	4.933	4.853	4.933	81,951	+0.01(+0.26%)
May 04, 2012	4.879	4.942	4.851	4.920	88,070	-0.00(-0.06%)
May 03, 2012	4.974	4.974	4.896	4.923	79,324	-0.07(-1.46%)
May 02, 2012	4.974	5.003	4.936	4.996	96,389	-0.03(-0.62%)
May 01, 2012	5.006	5.038	4.968	5.028	84,870	-0.03(-0.51%)
Apr 30, 2012	4.984	5.054	4.984	5.054	80,315	+0.04(+0.82%)
Apr 27, 2012	5.028	5.031	4.984	5.012	97,525	-0.04(-0.76%)
Apr 26, 2012	5.025	5.050	4.999	5.050	48,188	+0.01(+0.25%)
Apr 25, 2012	4.990	5.038	4.968	5.038	58,253	+0.05(+1.08%)
Apr 24, 2012	4.949	5.011	4.946	4.984	70,360	+0.02(+0.38%)
Apr 23, 2012	4.974	5.000	4.930	4.965	61,824	-0.04(-0.89%)
Apr 20, 2012	5.035	5.038	4.993	5.009	42,330	-0.03(-0.50%)
Apr 19, 2012	5.038	5.047	5.000	5.035	45,136	+0.01(+0.25%)
Apr 18, 2012	5.054	5.092	4.984	5.022	56,790	-0.05(-0.94%)
Apr 17, 2012	5.054	5.089	5.041	5.069	62,762	+0.00(+0.01%)
Apr 16, 2012	5.060	5.069	5.035	5.069	37,959	+0.00(+0.06%)
Apr 13, 2012	5.025	5.066	5.025	5.066	46,885	+0.00(+0.06%)
Apr 12, 2012	4.961	5.063	4.961	5.063	39,256	+0.08(+1.59%)
Apr 11, 2012	4.942	5.019	4.933	4.984	88,847	+0.07(+1.36%)
Apr 10, 2012	4.977	5.012	4.911	4.917	57,205	-0.08(-1.53%)
Apr 09, 2012	5.054	5.054	4.958	4.993	59,209	-0.09(-1.81%)
Apr 05, 2012	5.104	5.124	5.082	5.085	55,770	-0.02(-0.37%)
Apr 04, 2012	5.120	5.120	5.063	5.104	73,556	-0.08(-1.47%)
Apr 03, 2012	5.152	5.181	5.120	5.181	80,592	+0.07(+1.43%)

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.