Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2012	4.700	4.880	4.650	4.740	181,873	+0.04(+0.85%)
Jul 30, 2012	4.850	4.850	4.680	4.700	95,274	-0.10(-2.08%)
Jul 27, 2012	4.550	4.820	4.540	4.800	166,407	+0.25(+5.49%)
Jul 26, 2012	4.510	4.580	4.460	4.550	119,365	+0.05(+1.11%)
Jul 25, 2012	4.480	4.540	4.450	4.500	91,951	+0.00(+0.00%)
Jul 24, 2012	4.570	4.570	4.460	4.500	105,090	-0.09(-1.96%)
Jul 23, 2012	4.570	4.640	4.540	4.590	71,646	-0.08(-1.71%)
Jul 20, 2012	4.800	4.830	4.440	4.670	164,221	-0.12(-2.51%)
Jul 19, 2012	4.980	4.980	4.790	4.790	59,636	-0.17(-3.43%)
Jul 18, 2012	4.890	4.970	4.800	4.960	54,727	+0.07(+1.43%)
Jul 17, 2012	4.820	4.900	4.750	4.890	74,481	+0.08(+1.66%)
Jul 16, 2012	4.880	4.900	4.760	4.810	89,220	-0.06(-1.23%)
Jul 13, 2012	5.010	5.030	4.820	4.870	175,573	-0.12(-2.40%)
Jul 12, 2012	5.180	5.180	4.708	4.990	285,212	-0.19(-3.67%)
Jul 11, 2012	5.130	5.190	5.100	5.180	224,820	+0.05(+0.97%)
Jul 10, 2012	5.140	5.180	5.050	5.130	251,419	+0.05(+0.98%)
Jul 09, 2012	5.070	5.180	4.885	5.080	289,541	+0.08(+1.60%)
Jul 06, 2012	4.950	5.060	4.900	5.000	807,354	+0.05(+1.01%)
Jul 05, 2012	4.700	5.000	4.660	4.950	484,276	+0.28(+6.00%)
Jul 03, 2012	4.550	4.740	4.540	4.670	327,085	+0.17(+3.78%)
Jul 02, 2012	4.470	4.500	4.410	4.500	103,401	+0.02(+0.45%)
Jun 29, 2012	4.490	4.490	4.267	4.480	316,609	+0.05(+1.13%)
Jun 28, 2012	4.500	4.500	4.250	4.430	579,702	+0.13(+3.02%)
Jun 27, 2012	4.150	4.400	4.140	4.300	432,260	+0.19(+4.62%)
Jun 26, 2012	4.170	4.200	4.030	4.110	172,389	-0.07(-1.67%)
Jun 25, 2012	4.040	4.271	3.940	4.180	286,330	+0.14(+3.47%)
Jun 22, 2012	3.920	4.060	3.900	4.040	3,093,556	+0.11(+2.80%)
Jun 21, 2012	3.910	4.040	3.690	3.930	172,472	+0.05(+1.29%)
Jun 20, 2012	3.780	3.930	3.730	3.880	145,057	+0.12(+3.19%)
Jun 19, 2012	3.680	3.890	3.680	3.760	130,098	+0.10(+2.73%)
Jun 18, 2012	3.420	3.760	3.320	3.660	239,393	+0.23(+6.71%)
Jun 15, 2012	3.400	3.540	3.390	3.430	109,873	+0.04(+1.18%)
Jun 14, 2012	3.190	3.440	3.160	3.390	134,914	+0.16(+4.95%)
Jun 13, 2012	3.260	3.280	3.150	3.230	81,827	-0.03(-0.92%)
Jun 12, 2012	3.260	3.380	3.190	3.260	183,126	-0.02(-0.61%)
Jun 11, 2012	3.350	3.450	3.260	3.280	141,557	-0.12(-3.53%)
Jun 08, 2012	3.290	3.430	3.250	3.400	74,366	+0.12(+3.66%)
Jun 07, 2012	3.300	3.320	3.240	3.280	55,759	-0.02(-0.61%)
Jun 06, 2012	3.350	3.390	3.260	3.300	104,016	-0.03(-0.90%)
Jun 05, 2012	3.150	3.380	3.120	3.330	182,705	+0.16(+5.05%)
Jun 04, 2012	3.330	3.330	3.120	3.170	240,397	-0.21(-6.21%)
Jun 01, 2012	3.450	3.450	3.310	3.380	155,642	-0.12(-3.43%)
May 31, 2012	3.570	3.600	3.440	3.500	163,507	-0.09(-2.51%)
May 30, 2012	3.780	3.850	3.414	3.590	388,870	-0.24(-6.27%)
May 29, 2012	4.010	4.080	3.790	3.830	230,667	-0.11(-2.79%)
May 25, 2012	4.080	4.180	3.900	3.940	223,508	-0.14(-3.43%)
May 24, 2012	4.170	4.210	4.020	4.080	74,962	-0.06(-1.45%)
May 23, 2012	4.170	4.280	4.100	4.140	197,627	-0.09(-2.13%)
May 22, 2012	4.200	4.270	4.140	4.230	121,616	+0.03(+0.71%)
May 21, 2012	4.080	4.210	4.040	4.200	179,856	+0.19(+4.74%)
May 18, 2012	4.060	4.130	3.570	4.010	502,354	-0.07(-1.72%)
May 17, 2012	4.020	4.100	3.870	4.080	180,668	+0.03(+0.74%)
May 16, 2012	4.490	4.490	3.740	4.050	503,240	-0.44(-9.80%)
May 15, 2012	4.500	4.510	4.370	4.490	256,778	+0.03(+0.67%)
May 14, 2012	4.130	4.540	4.060	4.460	604,691	+0.34(+8.25%)
May 11, 2012	4.100	4.120	4.020	4.120	277,871	+0.03(+0.73%)
May 10, 2012	4.050	4.120	4.000	4.090	184,306	+0.07(+1.74%)
May 09, 2012	3.980	4.170	3.922	4.020	384,497	+0.00(+0.00%)
May 08, 2012	3.780	4.070	3.760	4.020	542,882	+0.17(+4.42%)
May 07, 2012	3.740	3.850	3.700	3.850	169,026	+0.05(+1.32%)
May 04, 2012	3.820	3.820	3.660	3.800	263,089	-0.05(-1.30%)
May 03, 2012	3.800	3.860	3.730	3.850	184,704	+0.05(+1.32%)
May 02, 2012	3.680	3.800	3.640	3.800	114,114	+0.06(+1.60%)

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