Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2011	3.990	4.050	3.980	3.990	26,650	-0.02(-0.50%)
Aug 30, 2011	3.920	4.010	3.920	4.010	331,335	+0.08(+2.04%)
Aug 29, 2011	3.940	3.960	3.850	3.930	11,938	+0.00(+0.00%)
Aug 26, 2011	3.830	3.930	3.830	3.930	11,401	-0.03(-0.76%)
Aug 25, 2011	3.950	3.980	3.910	3.960	22,875	+0.04(+1.02%)
Aug 24, 2011	3.910	3.990	3.900	3.920	43,609	-0.02(-0.51%)
Aug 23, 2011	3.870	4.010	3.870	3.940	79,353	+0.10(+2.60%)
Aug 22, 2011	3.920	3.920	3.830	3.840	33,807	+0.00(+0.00%)
Aug 19, 2011	3.890	3.940	3.840	3.840	15,485	-0.01(-0.26%)
Aug 18, 2011	3.860	3.920	3.810	3.850	180,105	-0.16(-3.99%)
Aug 17, 2011	4.000	4.060	3.990	4.010	30,851	+0.04(+1.01%)
Aug 16, 2011	3.930	3.970	3.920	3.970	41,730	-0.09(-2.22%)
Aug 15, 2011	3.990	4.060	3.990	4.060	22,220	+0.04(+1.00%)
Aug 12, 2011	3.870	4.050	3.870	4.020	15,335	-0.03(-0.74%)
Aug 11, 2011	3.860	4.050	3.860	4.050	21,603	+0.12(+3.05%)
Aug 10, 2011	3.980	3.980	3.860	3.930	66,078	-0.13(-3.20%)
Aug 09, 2011	3.900	4.060	3.900	4.060	58,037	+0.20(+5.18%)
Aug 08, 2011	4.070	4.070	3.850	3.860	60,351	-0.29(-6.99%)
Aug 05, 2011	4.010	4.150	4.000	4.150	42,466	+0.05(+1.22%)
Aug 04, 2011	4.200	4.200	4.060	4.100	50,698	-0.28(-6.39%)
Aug 03, 2011	4.300	4.380	4.290	4.380	171,097	+0.00(+0.00%)
Aug 02, 2011	4.290	4.390	4.290	4.380	58,326	+0.02(+0.46%)
Aug 01, 2011	4.420	4.420	4.330	4.360	25,213	+0.06(+1.40%)
Jul 29, 2011	4.300	4.400	4.300	4.300	27,697	-0.04(-0.92%)
Jul 28, 2011	4.370	4.380	4.310	4.340	33,113	-0.04(-0.91%)
Jul 27, 2011	4.460	4.460	4.380	4.380	10,354	-0.15(-3.31%)
Jul 26, 2011	4.460	4.550	4.458	4.530	150,081	+0.06(+1.34%)
Jul 25, 2011	4.520	4.520	4.440	4.470	81,699	-0.08(-1.76%)
Jul 22, 2011	4.520	4.550	4.520	4.550	16,147	+0.05(+1.11%)
Jul 21, 2011	4.470	4.500	4.440	4.500	26,621	+0.06(+1.35%)
Jul 20, 2011	4.400	4.440	4.400	4.440	49,209	+0.03(+0.68%)
Jul 19, 2011	4.360	4.410	4.360	4.410	41,210	+0.07(+1.61%)
Jul 18, 2011	4.440	4.440	4.330	4.340	32,145	-0.07(-1.59%)
Jul 15, 2011	4.430	4.430	4.390	4.410	108,851	+0.07(+1.61%)
Jul 14, 2011	4.380	4.400	4.300	4.340	141,627	-0.09(-2.03%)
Jul 13, 2011	4.370	4.460	4.370	4.430	81,135	+0.08(+1.84%)
Jul 12, 2011	4.320	4.400	4.320	4.350	135,834	-0.01(-0.23%)
Jul 11, 2011	4.370	4.400	4.290	4.360	78,742	-0.04(-0.91%)
Jul 08, 2011	4.350	4.420	4.350	4.400	1,521,756	-0.08(-1.79%)
Jul 07, 2011	4.420	4.480	4.420	4.480	3,582,308	-0.04(-0.88%)
Jul 06, 2011	4.402	4.550	4.402	4.520	4,047,297	+0.01(+0.22%)
Jul 05, 2011	4.570	4.570	4.500	4.510	14,899	+0.02(+0.45%)
Jul 01, 2011	4.500	4.560	4.480	4.490	27,965	+0.03(+0.67%)
Jun 30, 2011	4.460	4.490	4.420	4.460	177,874	+0.03(+0.68%)
Jun 29, 2011	4.350	4.430	4.350	4.430	74,133	+0.08(+1.84%)
Jun 28, 2011	4.310	4.390	4.310	4.350	37,899	+0.03(+0.69%)
Jun 27, 2011	4.290	4.320	4.250	4.320	25,957	-0.03(-0.69%)
Jun 24, 2011	4.400	4.400	4.230	4.350	29,868	+0.08(+1.87%)
Jun 23, 2011	4.200	4.270	4.200	4.270	62,444	-0.04(-0.93%)
Jun 22, 2011	4.190	4.340	4.190	4.310	110,662	+0.13(+3.11%)
Jun 21, 2011	4.170	4.180	4.110	4.180	41,894	+0.04(+0.97%)
Jun 20, 2011	4.140	4.170	4.120	4.140	95,393	+0.08(+1.97%)
Jun 17, 2011	4.050	4.060	4.000	4.060	34,611	-0.04(-0.98%)
Jun 16, 2011	4.060	4.120	4.050	4.100	69,987	-0.02(-0.49%)
Jun 15, 2011	4.150	4.150	4.070	4.120	48,737	-0.06(-1.44%)
Jun 14, 2011	4.150	4.220	4.150	4.180	36,214	+0.05(+1.21%)
Jun 13, 2011	4.110	4.160	4.110	4.130	40,722	-0.02(-0.48%)
Jun 10, 2011	4.160	4.170	4.100	4.150	161,435	-0.01(-0.24%)
Jun 09, 2011	4.040	4.180	4.040	4.160	25,646	+0.03(+0.73%)
Jun 08, 2011	4.150	4.180	4.130	4.130	49,834	+0.02(+0.49%)
Jun 07, 2011	4.140	4.140	4.100	4.110	33,116	+0.07(+1.73%)
Jun 06, 2011	4.010	4.090	4.010	4.040	28,381	-0.09(-2.18%)

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