Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	3.830	3.890	3.620	3.620	544,050	-0.21(-5.48%)
Apr 27, 2012	3.900	3.990	3.800	3.830	317,028	-0.04(-1.03%)
Apr 26, 2012	3.900	3.990	3.850	3.870	180,291	-0.04(-1.02%)
Apr 25, 2012	4.050	4.090	3.900	3.910	203,573	-0.07(-1.76%)
Apr 24, 2012	3.950	4.020	3.850	3.980	175,321	+0.02(+0.51%)
Apr 23, 2012	4.190	4.250	3.937	3.960	300,305	-0.20(-4.81%)
Apr 20, 2012	4.100	4.180	4.055	4.160	422,590	+0.10(+2.46%)
Apr 19, 2012	3.900	4.140	3.900	4.060	792,614	+0.16(+4.10%)
Apr 18, 2012	3.970	4.000	3.850	3.900	174,505	-0.11(-2.74%)
Apr 17, 2012	3.840	4.030	3.840	4.010	131,256	+0.17(+4.43%)
Apr 16, 2012	3.950	3.980	3.740	3.840	179,325	-0.09(-2.29%)
Apr 13, 2012	4.110	4.140	3.910	3.930	184,877	-0.24(-5.76%)
Apr 12, 2012	4.050	4.180	4.020	4.170	185,115	+0.11(+2.71%)
Apr 11, 2012	4.010	4.140	3.980	4.060	283,077	+0.10(+2.53%)
Apr 10, 2012	4.080	4.190	3.920	3.960	251,073	-0.09(-2.22%)
Apr 09, 2012	4.280	4.340	4.020	4.050	340,554	-0.31(-7.11%)
Apr 05, 2012	4.700	4.740	4.340	4.360	330,256	-0.37(-7.82%)
Apr 04, 2012	4.790	4.859	4.640	4.730	319,279	-0.09(-1.87%)
Apr 03, 2012	4.970	5.000	4.770	4.820	176,758	-0.15(-3.02%)
Apr 02, 2012	4.820	4.970	4.640	4.970	260,116	+0.14(+2.90%)
Mar 30, 2012	5.130	5.130	4.820	4.830	307,134	-0.30(-5.85%)
Mar 29, 2012	5.000	5.140	4.910	5.130	153,489	+0.10(+1.99%)
Mar 28, 2012	5.250	5.250	4.970	5.030	196,473	-0.18(-3.45%)
Mar 27, 2012	5.280	5.280	5.110	5.210	359,305	-0.05(-0.95%)
Mar 26, 2012	5.160	5.290	5.092	5.260	189,053	+0.09(+1.74%)
Mar 23, 2012	5.280	5.300	5.040	5.170	201,457	-0.11(-2.08%)
Mar 22, 2012	5.180	5.300	5.180	5.280	291,081	+0.04(+0.76%)
Mar 21, 2012	5.260	5.300	5.190	5.240	154,417	-0.03(-0.57%)
Mar 20, 2012	5.370	5.390	5.150	5.270	207,926	-0.14(-2.59%)
Mar 19, 2012	5.360	5.510	5.290	5.410	437,516	+0.04(+0.74%)
Mar 16, 2012	5.240	5.470	5.220	5.370	494,570	+0.14(+2.68%)
Mar 15, 2012	5.340	5.350	5.120	5.230	309,775	-0.13(-2.43%)
Mar 14, 2012	5.240	5.440	5.210	5.360	294,523	+0.10(+1.90%)
Mar 13, 2012	5.300	5.360	4.780	5.260	1,126,229	-0.29(-5.23%)
Mar 12, 2012	5.620	5.700	5.510	5.550	262,140	-0.04(-0.72%)
Mar 09, 2012	5.500	5.720	5.436	5.590	327,762	+0.08(+1.45%)
Mar 08, 2012	5.620	5.670	5.380	5.510	477,520	-0.08(-1.43%)
Mar 07, 2012	5.540	5.950	5.510	5.590	1,094,994	-0.02(-0.36%)
Mar 06, 2012	5.470	5.650	5.140	5.610	1,545,373	+0.03(+0.54%)
Mar 05, 2012	4.700	5.600	4.690	5.580	2,239,099	+0.89(+18.98%)
Mar 02, 2012	4.730	4.880	4.630	4.690	418,290	-0.04(-0.85%)
Mar 01, 2012	4.720	4.820	4.630	4.730	439,443	+0.07(+1.50%)
Feb 29, 2012	4.510	4.798	4.490	4.660	640,382	+0.15(+3.33%)
Feb 28, 2012	4.430	4.540	4.380	4.510	502,605	+0.12(+2.73%)
Feb 27, 2012	4.270	4.440	4.220	4.390	133,844	+0.08(+1.86%)
Feb 24, 2012	4.200	4.450	4.110	4.310	1,126,569	+0.10(+2.38%)
Feb 23, 2012	4.220	4.250	4.171	4.210	336,731	+0.02(+0.48%)
Feb 22, 2012	4.370	4.370	4.180	4.190	351,269	-0.20(-4.56%)
Feb 21, 2012	4.550	4.590	4.300	4.390	590,405	-0.13(-2.88%)
Feb 17, 2012	3.990	4.580	3.990	4.520	1,732,551	+0.52(+13.00%)
Feb 16, 2012	4.000	4.020	3.810	4.000	527,330	-0.11(-2.68%)
Feb 15, 2012	4.240	4.290	3.960	4.110	1,846,329	+0.44(+11.99%)
Feb 14, 2012	3.880	3.890	3.550	3.670	359,199	-0.23(-5.90%)
Feb 13, 2012	3.920	4.050	3.890	3.900	152,172	+0.06(+1.56%)
Feb 10, 2012	3.910	3.970	3.840	3.840	144,906	-0.12(-3.03%)
Feb 09, 2012	4.080	4.080	3.920	3.960	127,214	-0.11(-2.70%)
Feb 08, 2012	3.880	4.090	3.820	4.070	206,145	+0.20(+5.17%)
Feb 07, 2012	3.950	3.990	3.851	3.870	177,002	-0.06(-1.53%)
Feb 06, 2012	3.980	4.040	3.890	3.930	241,502	-0.10(-2.48%)
Feb 03, 2012	4.000	4.070	3.930	4.030	514,430	+0.18(+4.68%)
Feb 02, 2012	3.570	3.850	3.540	3.850	574,775	+0.31(+8.76%)

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