Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	3.970	4.260	3.970	4.240	219,307	+0.24(+6.00%)
Sep 27, 2012	4.030	4.060	3.960	4.000	114,214	+0.02(+0.50%)
Sep 26, 2012	4.120	4.180	3.950	3.980	215,030	-0.12(-2.93%)
Sep 25, 2012	4.220	4.320	4.090	4.100	239,062	-0.10(-2.38%)
Sep 24, 2012	4.240	4.450	4.180	4.200	351,793	-0.07(-1.64%)
Sep 21, 2012	4.280	4.290	4.200	4.270	354,521	+0.06(+1.43%)
Sep 20, 2012	4.260	4.270	4.155	4.210	116,144	-0.09(-2.09%)
Sep 19, 2012	4.360	4.390	4.250	4.300	136,915	-0.05(-1.15%)
Sep 18, 2012	4.350	4.430	4.270	4.350	358,458	-0.03(-0.68%)
Sep 17, 2012	4.390	4.460	4.250	4.380	231,016	-0.05(-1.13%)
Sep 14, 2012	4.320	4.470	4.279	4.430	261,659	+0.14(+3.26%)
Sep 13, 2012	4.170	4.320	4.100	4.290	224,886	+0.14(+3.37%)
Sep 12, 2012	4.080	4.170	4.020	4.150	101,669	+0.07(+1.72%)
Sep 11, 2012	4.170	4.190	4.012	4.080	186,414	-0.11(-2.63%)
Sep 10, 2012	4.140	4.240	4.110	4.190	106,415	+0.05(+1.21%)
Sep 07, 2012	4.220	4.220	4.100	4.140	241,836	-0.06(-1.43%)
Sep 06, 2012	4.390	4.480	4.070	4.200	354,844	-0.17(-3.89%)
Sep 05, 2012	4.320	4.490	4.300	4.370	217,238	+0.01(+0.23%)
Sep 04, 2012	4.340	4.390	4.140	4.360	202,688	-0.01(-0.23%)
Aug 31, 2012	4.270	4.390	4.180	4.370	224,352	+0.12(+2.82%)
Aug 30, 2012	4.280	4.300	4.210	4.250	145,151	-0.05(-1.16%)
Aug 29, 2012	4.120	4.380	4.100	4.300	332,416	+0.31(+7.77%)
Aug 27, 2012	3.940	4.010	3.923	3.990	192,821	+0.07(+1.79%)
Aug 24, 2012	3.930	4.000	3.900	3.920	125,466	-0.02(-0.51%)
Aug 23, 2012	3.980	4.070	3.900	3.940	397,506	-0.05(-1.25%)
Aug 22, 2012	4.000	4.030	3.930	3.990	168,164	-0.01(-0.25%)
Aug 21, 2012	4.000	4.030	3.900	4.000	235,135	+0.02(+0.50%)
Aug 20, 2012	4.020	4.030	3.895	3.980	240,938	-0.04(-1.00%)
Aug 17, 2012	3.950	4.040	3.950	4.020	240,874	+0.06(+1.52%)
Aug 16, 2012	3.980	4.000	3.780	3.960	295,578	-0.01(-0.25%)
Aug 15, 2012	3.640	4.020	3.470	3.970	737,209	+0.33(+9.07%)
Aug 14, 2012	4.050	4.070	3.630	3.640	585,538	-0.39(-9.68%)
Aug 13, 2012	4.020	4.100	3.960	4.030	83,907	+0.01(+0.25%)
Aug 10, 2012	4.030	4.050	3.950	4.020	130,899	+0.00(+0.00%)
Aug 09, 2012	4.070	4.120	3.980	4.020	169,250	-0.07(-1.71%)
Aug 08, 2012	4.030	4.180	4.020	4.090	163,436	+0.02(+0.49%)
Aug 07, 2012	4.170	4.185	4.040	4.070	226,487	-0.10(-2.40%)
Aug 06, 2012	4.250	4.260	4.130	4.170	210,986	-0.07(-1.65%)
Aug 03, 2012	4.350	4.360	4.150	4.240	371,767	-0.06(-1.40%)
Aug 02, 2012	3.950	4.410	3.950	4.300	423,208	+0.34(+8.59%)
Aug 01, 2012	4.520	4.550	3.960	3.960	528,365	-0.48(-10.81%)
Jul 31, 2012	4.560	4.580	4.420	4.440	284,196	-0.12(-2.63%)
Jul 30, 2012	4.700	4.740	4.560	4.560	220,515	-0.15(-3.18%)
Jul 27, 2012	4.480	4.730	4.450	4.710	446,927	+0.23(+5.13%)
Jul 26, 2012	4.410	4.520	4.370	4.480	401,804	+0.02(+0.45%)
Jul 25, 2012	4.480	4.530	4.340	4.460	298,180	+0.04(+0.90%)
Jul 24, 2012	4.500	4.590	4.360	4.420	365,716	+0.06(+1.38%)
Jul 23, 2012	4.400	4.440	4.280	4.360	520,322	-0.13(-2.90%)
Jul 20, 2012	4.510	4.520	4.400	4.490	213,915	-0.05(-1.10%)
Jul 19, 2012	4.650	4.700	4.460	4.540	415,970	-0.07(-1.52%)
Jul 18, 2012	4.290	4.640	4.280	4.610	577,099	+0.32(+7.46%)
Jul 17, 2012	4.240	4.362	4.160	4.290	288,550	+0.10(+2.39%)
Jul 16, 2012	4.300	4.340	4.130	4.190	363,525	-0.08(-1.87%)
Jul 13, 2012	4.180	4.580	4.180	4.270	811,652	+0.13(+3.14%)
Jul 12, 2012	3.990	4.180	3.850	4.140	447,025	+0.17(+4.28%)
Jul 11, 2012	3.880	4.000	3.820	3.970	962,556	+0.11(+2.85%)
Jul 10, 2012	3.920	3.960	3.820	3.860	196,795	-0.04(-1.03%)
Jul 09, 2012	3.910	3.990	3.815	3.900	308,283	+0.00(+0.00%)
Jul 06, 2012	3.910	3.940	3.880	3.900	438,886	-0.02(-0.51%)
Jul 05, 2012	4.000	4.010	3.880	3.920	257,365	-0.07(-1.75%)
Jul 03, 2012	4.100	4.100	3.830	3.990	274,547	-0.07(-1.72%)

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