Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	4.030	4.140	4.005	4.020	138,756	-0.03(-0.74%)
Jul 30, 2012	4.000	4.160	4.000	4.050	60,180	+0.06(+1.50%)
Jul 27, 2012	3.820	4.010	3.820	3.990	90,401	+0.17(+4.45%)
Jul 26, 2012	3.840	3.900	3.785	3.820	91,093	+0.01(+0.26%)
Jul 25, 2012	3.920	3.920	3.780	3.810	197,347	-0.10(-2.56%)
Jul 24, 2012	4.000	4.060	3.890	3.910	118,518	-0.09(-2.25%)
Jul 23, 2012	3.870	4.230	3.850	4.000	173,928	+0.11(+2.83%)
Jul 20, 2012	3.960	3.960	3.880	3.890	164,763	-0.10(-2.51%)
Jul 19, 2012	4.060	4.060	3.970	3.990	90,270	-0.07(-1.72%)
Jul 18, 2012	4.180	4.180	4.050	4.060	81,479	-0.11(-2.64%)
Jul 17, 2012	4.260	4.310	4.150	4.170	55,255	-0.08(-1.88%)
Jul 16, 2012	4.320	4.320	4.210	4.250	39,897	-0.07(-1.62%)
Jul 13, 2012	4.180	4.400	4.000	4.320	71,659	+0.14(+3.35%)
Jul 12, 2012	4.240	4.240	4.080	4.180	81,437	-0.09(-2.11%)
Jul 11, 2012	4.420	4.430	4.240	4.270	77,425	-0.15(-3.39%)
Jul 10, 2012	4.530	4.570	4.390	4.420	93,551	-0.11(-2.43%)
Jul 09, 2012	4.380	4.550	4.380	4.530	162,121	+0.14(+3.19%)
Jul 06, 2012	4.360	4.410	4.350	4.390	67,818	-0.03(-0.68%)
Jul 05, 2012	4.390	4.420	4.340	4.420	116,176	+0.03(+0.68%)
Jul 03, 2012	4.320	4.390	4.285	4.390	143,740	+0.06(+1.39%)
Jul 02, 2012	4.300	4.340	4.250	4.330	113,240	+0.03(+0.70%)
Jun 29, 2012	4.330	4.330	4.260	4.300	101,883	+0.03(+0.70%)
Jun 28, 2012	4.340	4.350	4.220	4.270	74,858	-0.10(-2.29%)
Jun 27, 2012	4.200	4.410	4.180	4.370	159,448	+0.19(+4.55%)
Jun 26, 2012	4.100	4.210	4.052	4.180	171,126	+0.10(+2.45%)
Jun 25, 2012	3.920	4.090	3.860	4.080	254,666	+0.13(+3.29%)
Jun 22, 2012	3.970	4.120	3.850	3.950	4,312,850	-0.43(-9.82%)
Jun 21, 2012	4.390	4.430	4.340	4.380	228,857	-0.01(-0.23%)
Jun 20, 2012	4.400	4.420	4.300	4.390	212,760	+0.00(+0.00%)
Jun 19, 2012	4.290	4.390	4.260	4.390	190,711	+0.12(+2.81%)
Jun 18, 2012	4.120	4.370	4.110	4.270	197,961	+0.12(+2.89%)
Jun 15, 2012	4.120	4.220	4.070	4.150	185,983	+0.01(+0.24%)
Jun 14, 2012	3.850	4.150	3.810	4.140	170,902	+0.34(+8.95%)
Jun 13, 2012	3.930	3.930	3.720	3.800	138,985	-0.12(-3.06%)
Jun 12, 2012	3.870	4.020	3.730	3.920	151,254	+0.01(+0.26%)
Jun 11, 2012	4.070	4.120	3.890	3.910	137,172	-0.12(-2.98%)
Jun 08, 2012	4.010	4.070	4.000	4.030	86,134	-0.01(-0.25%)
Jun 07, 2012	4.060	4.060	3.890	4.040	97,116	+0.01(+0.25%)
Jun 06, 2012	4.080	4.160	3.990	4.030	67,798	-0.01(-0.25%)
Jun 05, 2012	4.050	4.180	4.010	4.040	68,496	-0.01(-0.25%)
Jun 04, 2012	4.120	4.180	4.000	4.050	82,654	-0.04(-0.98%)
Jun 01, 2012	3.990	4.220	3.990	4.090	148,090	+0.00(+0.00%)
May 31, 2012	4.250	4.290	4.050	4.090	203,769	-0.18(-4.22%)
May 30, 2012	4.380	4.400	4.200	4.270	89,820	-0.12(-2.73%)
May 29, 2012	4.410	4.440	4.360	4.390	70,401	+0.02(+0.46%)
May 25, 2012	4.510	4.600	4.360	4.370	136,315	-0.16(-3.53%)
May 24, 2012	4.530	4.590	4.420	4.530	34,223	+0.00(+0.00%)
May 23, 2012	4.520	4.620	4.460	4.530	81,599	-0.01(-0.22%)
May 22, 2012	4.640	4.720	4.530	4.540	48,867	-0.05(-1.09%)
May 21, 2012	4.490	4.650	4.400	4.590	110,647	+0.11(+2.46%)
May 18, 2012	4.460	4.520	4.460	4.480	36,229	+0.04(+0.90%)
May 17, 2012	4.670	4.690	4.410	4.440	100,024	-0.24(-5.13%)
May 16, 2012	4.700	4.740	4.650	4.680	33,128	-0.03(-0.64%)
May 15, 2012	4.690	4.720	4.590	4.710	60,953	+0.02(+0.43%)
May 14, 2012	4.850	4.850	4.610	4.690	60,928	-0.18(-3.70%)
May 11, 2012	4.670	4.900	4.670	4.870	83,028	+0.17(+3.62%)
May 10, 2012	4.670	4.750	4.660	4.700	94,013	+0.04(+0.86%)
May 09, 2012	4.670	4.670	4.510	4.660	148,279	-0.07(-1.48%)
May 08, 2012	4.910	4.915	4.460	4.730	230,865	-0.21(-4.25%)
May 07, 2012	4.870	5.010	4.710	4.940	119,235	+0.08(+1.65%)
May 04, 2012	4.860	5.140	4.830	4.860	346,559	-0.01(-0.21%)
May 03, 2012	4.600	4.890	4.480	4.870	400,274	+0.21(+4.51%)
May 02, 2012	4.620	4.665	4.560	4.660	146,894	+0.05(+1.08%)

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.