Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	5.870	6.090	5.340	5.630	0	-0.21(-3.60%)
Apr 29, 2013	5.320	6.090	5.300	5.840	2,671,155	+0.46(+8.55%)
Apr 26, 2013	4.650	5.500	4.670	5.380	2,791,462	+0.71(+15.20%)
Apr 25, 2013	4.480	4.850	4.450	4.670	850,321	+0.23(+5.18%)
Apr 24, 2013	4.250	4.570	4.250	4.440	0	+0.19(+4.47%)
Apr 23, 2013	4.100	4.390	4.000	4.250	1,048,292	+0.18(+4.42%)
Apr 22, 2013	4.040	4.150	4.010	4.070	291,211	+0.04(+0.99%)
Apr 19, 2013	3.820	4.180	3.805	4.030	391,270	+0.21(+5.50%)
Apr 18, 2013	3.750	3.880	3.700	3.820	251,391	+0.10(+2.69%)
Apr 17, 2013	3.770	3.830	3.641	3.720	249,876	-0.05(-1.33%)
Apr 16, 2013	3.740	3.870	3.710	3.770	222,719	+0.06(+1.62%)
Apr 15, 2013	4.030	4.030	3.661	3.710	649,840	-0.36(-8.85%)
Apr 12, 2013	4.150	4.200	3.980	4.070	258,279	-0.03(-0.73%)
Apr 11, 2013	4.100	4.330	4.040	4.100	709,967	+0.01(+0.24%)
Apr 10, 2013	4.100	4.240	4.010	4.090	663,012	-0.10(-2.39%)
Apr 09, 2013	3.890	4.280	3.730	4.190	1,871,816	+0.39(+10.26%)
Apr 08, 2013	3.520	3.810	3.470	3.800	685,065	+0.33(+9.51%)
Apr 05, 2013	3.300	3.500	3.230	3.470	424,952	+0.12(+3.58%)
Apr 04, 2013	3.360	3.440	3.280	3.350	258,660	+0.01(+0.30%)
Apr 03, 2013	3.210	3.340	3.160	3.340	288,677	+0.10(+3.09%)
Apr 02, 2013	3.520	3.520	3.170	3.240	424,068	-0.06(-1.82%)
Apr 01, 2013	3.490	3.520	3.270	3.300	356,202	-0.16(-4.62%)
Mar 28, 2013	3.460	3.520	3.400	3.460	284,129	-0.03(-0.86%)
Mar 27, 2013	3.400	3.490	3.320	3.490	366,162	+0.13(+3.87%)
Mar 26, 2013	3.240	3.360	3.220	3.360	392,267	+0.12(+3.70%)
Mar 25, 2013	3.400	3.400	3.210	3.240	533,730	-0.17(-4.99%)
Mar 22, 2013	3.470	3.490	3.310	3.410	623,071	-0.06(-1.73%)
Mar 21, 2013	3.650	3.750	3.450	3.470	511,960	-0.17(-4.67%)
Mar 20, 2013	3.410	3.690	3.370	3.640	689,190	+0.24(+7.06%)
Mar 19, 2013	3.330	3.490	3.330	3.400	440,344	+0.05(+1.49%)
Mar 18, 2013	3.470	3.490	3.310	3.350	693,079	-0.15(-4.29%)
Mar 15, 2013	3.500	3.610	3.370	3.500	973,575	-0.03(-0.85%)
Mar 14, 2013	3.700	3.700	3.330	3.530	999,083	-0.14(-3.81%)
Mar 13, 2013	3.600	3.720	3.530	3.670	1,132,298	+0.20(+5.76%)
Mar 12, 2013	3.140	3.500	3.140	3.470	1,150,772	+0.32(+10.16%)
Mar 11, 2013	3.590	3.650	3.120	3.150	2,544,791	-0.58(-15.55%)
Mar 08, 2013	3.720	3.775	3.630	3.730	491,926	+0.02(+0.54%)
Mar 07, 2013	3.790	3.840	3.710	3.710	409,819	-0.07(-1.85%)
Mar 06, 2013	3.750	3.830	3.700	3.780	516,192	+0.05(+1.34%)
Mar 05, 2013	3.750	3.818	3.680	3.730	396,043	+0.03(+0.81%)
Mar 04, 2013	3.780	3.900	3.690	3.700	507,034	-0.15(-3.90%)
Mar 01, 2013	3.820	4.020	3.780	3.850	555,709	-0.16(-3.99%)
Feb 28, 2013	4.120	4.150	3.950	4.010	452,512	-0.06(-1.47%)
Feb 27, 2013	3.950	4.090	3.840	4.070	550,089	-0.01(-0.25%)
Feb 26, 2013	4.200	4.250	3.760	4.080	1,041,460	-0.44(-9.73%)
Feb 22, 2013	4.420	4.590	4.350	4.520	638,533	+0.17(+3.91%)
Feb 21, 2013	4.880	4.880	4.090	4.350	1,727,100	-0.57(-11.59%)
Feb 20, 2013	5.050	5.080	4.810	4.920	617,207	-0.07(-1.40%)
Feb 19, 2013	5.060	5.150	4.831	4.990	1,032,248	-0.01(-0.20%)
Feb 15, 2013	5.100	5.100	4.950	5.000	453,355	+0.00(+0.00%)
Feb 14, 2013	4.990	5.130	4.850	5.000	990,212	+0.07(+1.42%)
Feb 13, 2013	5.050	5.110	4.850	4.930	539,481	-0.01(-0.20%)
Feb 12, 2013	4.900	5.120	4.750	4.940	1,031,567	+0.04(+0.82%)
Feb 11, 2013	4.810	4.990	4.800	4.900	586,525	+0.20(+4.26%)
Feb 08, 2013	4.880	4.890	4.670	4.700	440,288	-0.10(-2.08%)
Feb 07, 2013	5.040	5.040	4.790	4.800	710,809	-0.17(-3.42%)
Feb 06, 2013	4.710	4.970	4.650	4.970	692,070	+0.22(+4.63%)
Feb 04, 2013	4.600	4.990	4.510	4.750	1,190,336	+0.15(+3.26%)

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.

bottom clear

About Us