Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	4.240	4.250	4.210	4.230	387,223	-0.05(-1.17%)
Oct 26, 2012	4.250	4.280	4.280	4.280	537,200	+0.01(+0.23%)
Oct 25, 2012	4.260	4.280	4.240	4.270	406,478	-0.06(-1.39%)
Oct 24, 2012	4.290	4.338	4.272	4.330	438,720	+0.03(+0.70%)
Oct 23, 2012	4.270	4.310	4.265	4.300	417,622	+0.07(+1.65%)
Oct 19, 2012	4.160	4.255	4.150	4.230	840,673	+0.09(+2.17%)
Oct 18, 2012	4.140	4.150	4.115	4.140	514,351	+0.04(+0.98%)
Oct 17, 2012	4.120	4.130	4.080	4.100	443,886	+0.00(+0.00%)
Oct 16, 2012	4.140	4.141	4.100	4.100	337,628	-0.05(-1.20%)
Oct 15, 2012	4.130	4.200	4.120	4.150	928,758	+0.08(+1.84%)
Oct 12, 2012	4.020	4.090	4.020	4.075	772,299	+0.06(+1.49%)
Oct 11, 2012	4.020	4.030	3.995	4.015	230,396	-0.03(-0.62%)
Oct 10, 2012	4.060	4.069	4.021	4.040	299,861	+0.00(+0.12%)
Oct 09, 2012	4.000	4.050	3.980	4.035	485,650	+0.05(+1.25%)
Oct 08, 2012	4.000	4.008	3.975	3.985	264,192	+0.02(+0.63%)
Oct 05, 2012	3.950	3.990	3.925	3.960	222,400	+0.04(+1.15%)
Oct 04, 2012	3.940	3.940	3.890	3.915	359,641	-0.06(-1.39%)
Oct 03, 2012	3.970	3.990	3.960	3.970	275,081	-0.01(-0.38%)
Oct 02, 2012	3.970	4.000	3.960	3.985	696,590	+0.00(+0.13%)
Oct 01, 2012	3.950	4.000	3.910	3.980	391,484	-0.01(-0.25%)
Sep 28, 2012	3.980	4.020	3.960	3.990	420,302	+0.03(+0.76%)
Sep 27, 2012	4.030	4.050	3.950	3.960	675,109	-0.14(-3.41%)
Sep 26, 2012	4.120	4.180	4.090	4.100	890,610	+0.05(+1.23%)
Sep 25, 2012	4.000	4.070	3.980	4.050	776,077	+0.02(+0.50%)
Sep 24, 2012	4.060	4.060	4.020	4.030	321,512	+0.04(+1.00%)
Sep 21, 2012	3.940	4.000	3.920	3.990	721,596	-0.03(-0.75%)
Sep 20, 2012	4.040	4.080	4.000	4.020	753,995	+0.01(+0.37%)
Sep 19, 2012	4.000	4.030	3.980	4.005	485,102	+0.00(+0.00%)
Sep 18, 2012	4.050	4.060	3.990	4.005	631,231	-0.07(-1.79%)
Sep 17, 2012	4.000	4.090	4.000	4.078	530,186	+0.08(+1.95%)
Sep 14, 2012	4.000	4.020	3.980	4.000	886,201	-0.03(-0.74%)
Sep 13, 2012	4.220	4.380	3.990	4.030	3,606,346	-0.18(-4.28%)
Sep 12, 2012	4.150	4.250	4.150	4.210	2,612,560	+0.00(+0.00%)
Sep 11, 2012	4.200	4.220	4.180	4.210	213,168	-0.04(-0.82%)
Sep 10, 2012	4.210	4.250	4.200	4.245	232,036	+0.06(+1.43%)
Sep 07, 2012	4.220	4.240	4.150	4.185	488,824	-0.20(-4.45%)
Sep 06, 2012	4.355	4.380	4.320	4.380	436,804	-0.03(-0.68%)
Sep 05, 2012	4.410	4.430	4.400	4.410	192,258	+0.02(+0.34%)
Sep 04, 2012	4.425	4.440	4.380	4.395	411,588	-0.02(-0.56%)
Aug 31, 2012	4.600	4.690	4.410	4.420	578,383	-0.22(-4.74%)
Aug 30, 2012	4.580	4.660	4.580	4.640	291,454	+0.01(+0.22%)
Aug 29, 2012	4.560	4.650	4.560	4.630	558,872	+0.04(+0.87%)
Aug 27, 2012	4.560	4.590	4.530	4.590	255,963	+0.05(+1.10%)
Aug 24, 2012	4.560	4.580	4.521	4.540	279,590	-0.01(-0.22%)
Aug 23, 2012	4.590	4.600	4.510	4.550	655,879	-0.09(-1.94%)
Aug 22, 2012	4.730	4.760	4.630	4.640	472,237	-0.11(-2.21%)
Aug 21, 2012	4.740	4.760	4.720	4.745	420,103	-0.09(-1.96%)
Aug 20, 2012	4.890	4.891	4.840	4.840	180,207	-0.03(-0.62%)
Aug 17, 2012	4.860	4.900	4.855	4.870	238,680	-0.01(-0.20%)
Aug 16, 2012	4.935	4.952	4.850	4.880	273,569	-0.06(-1.21%)
Aug 15, 2012	4.970	4.970	4.940	4.940	205,431	-0.03(-0.60%)
Aug 14, 2012	4.980	4.990	4.950	4.970	192,041	+0.05(+1.02%)
Aug 13, 2012	4.850	4.930	4.830	4.920	204,947	+0.06(+1.34%)
Aug 10, 2012	4.870	4.880	4.810	4.855	330,981	-0.01(-0.21%)
Aug 09, 2012	4.910	4.910	4.860	4.865	103,501	-0.04(-0.71%)
Aug 08, 2012	4.890	4.910	4.870	4.900	84,823	-0.01(-0.20%)
Aug 07, 2012	4.900	4.920	4.884	4.910	185,436	+0.01(+0.20%)
Aug 06, 2012	4.920	4.940	4.880	4.900	207,050	-0.05(-1.11%)
Aug 03, 2012	5.010	5.020	4.930	4.955	285,307	-0.08(-1.69%)
Aug 02, 2012	5.000	5.068	4.980	5.040	1,081,670	+0.07(+1.41%)

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