Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2010	4.260	4.330	4.230	4.230	60,143	-0.02(-0.47%)
Jun 29, 2010	4.250	4.350	4.210	4.250	38,504	-0.14(-3.19%)
Jun 25, 2010	4.310	4.390	4.310	4.390	36,791	-0.12(-2.66%)
Jun 24, 2010	4.450	4.510	4.400	4.510	136,714	+0.08(+1.81%)
Jun 23, 2010	4.440	4.440	4.380	4.430	47,149	+0.01(+0.23%)
Jun 22, 2010	4.500	4.560	4.420	4.420	76,660	+0.00(+0.00%)
Jun 21, 2010	4.380	4.510	4.380	4.420	34,076	+0.04(+0.91%)
Jun 18, 2010	4.350	4.380	4.290	4.380	10,464	-0.01(-0.23%)
Jun 17, 2010	4.420	4.420	4.350	4.390	64,786	-0.07(-1.57%)
Jun 16, 2010	4.380	4.490	4.380	4.460	22,789	+0.01(+0.22%)
Jun 15, 2010	4.380	4.470	4.380	4.450	71,841	+0.14(+3.25%)
Jun 14, 2010	4.260	4.340	4.260	4.310	120,025	-0.03(-0.69%)
Jun 11, 2010	4.210	4.340	4.210	4.340	17,401	+0.04(+0.93%)
Jun 10, 2010	4.220	4.320	4.210	4.300	15,756	+0.13(+3.12%)
Jun 09, 2010	4.170	4.230	4.170	4.170	20,469	-0.04(-0.95%)
Jun 08, 2010	4.140	4.220	4.110	4.210	26,641	+0.01(+0.24%)
Jun 07, 2010	4.210	4.310	4.200	4.200	9,947	-0.08(-1.87%)
Jun 04, 2010	4.330	4.390	4.280	4.280	37,821	-0.16(-3.60%)
Jun 03, 2010	4.440	4.450	4.370	4.440	22,369	+0.04(+0.91%)
Jun 02, 2010	4.420	4.420	4.360	4.400	17,335	-0.08(-1.79%)
Jun 01, 2010	4.480	4.550	4.480	4.480	31,053	-0.04(-0.88%)
May 28, 2010	4.610	4.610	4.470	4.520	25,834	-0.09(-1.95%)
May 27, 2010	4.560	4.630	4.520	4.610	72,763	+0.20(+4.54%)
May 26, 2010	4.410	4.470	4.410	4.410	11,025	-0.04(-0.90%)
May 25, 2010	4.330	4.450	4.330	4.450	31,218	+0.02(+0.45%)
May 24, 2010	4.410	4.460	4.370	4.430	17,417	-0.02(-0.45%)
May 21, 2010	4.450	4.580	4.450	4.450	81,042	+0.00(+0.00%)
May 20, 2010	4.490	4.490	4.410	4.450	23,131	-0.05(-1.11%)
May 19, 2010	4.480	4.510	4.450	4.500	15,775	+0.04(+0.90%)
May 18, 2010	4.520	4.570	4.420	4.460	80,842	-0.29(-6.11%)
May 17, 2010	4.610	4.750	4.610	4.750	29,871	+0.22(+4.86%)
May 14, 2010	4.520	4.600	4.520	4.530	32,790	-0.13(-2.79%)
May 13, 2010	4.650	4.700	4.600	4.660	35,917	-0.08(-1.69%)
May 12, 2010	4.660	4.740	4.650	4.740	130,111	+0.03(+0.64%)
May 11, 2010	4.690	4.750	4.690	4.710	21,533	-0.26(-5.23%)
May 10, 2010	4.850	4.970	4.850	4.970	16,125	+0.16(+3.33%)
May 07, 2010	4.840	4.920	4.750	4.810	108,999	-0.02(-0.41%)
May 06, 2010	4.940	5.050	4.810	4.830	21,958	-0.27(-5.29%)
May 05, 2010	5.060	5.190	4.950	5.100	40,139	+0.05(+0.99%)
May 04, 2010	5.110	5.180	4.950	5.050	21,801	-0.05(-0.98%)
May 03, 2010	5.190	5.190	5.100	5.100	6,996	-0.05(-0.97%)
Apr 30, 2010	5.250	5.300	5.010	5.150	35,653	-0.10(-1.90%)
Apr 29, 2010	5.160	5.300	5.160	5.250	27,556	+0.09(+1.74%)
Apr 28, 2010	5.160	5.210	5.160	5.160	18,250	-0.05(-0.96%)
Apr 27, 2010	5.300	5.300	5.150	5.210	6,046	-0.22(-4.05%)
Apr 26, 2010	5.390	5.480	5.390	5.430	7,766	+0.15(+2.84%)
Apr 23, 2010	5.300	5.300	5.230	5.280	24,163	-0.01(-0.19%)
Apr 22, 2010	5.290	5.320	5.240	5.290	19,446	-0.03(-0.56%)
Apr 21, 2010	5.370	5.370	5.260	5.320	265,699	+0.05(+0.95%)
Apr 20, 2010	5.210	5.300	5.200	5.270	71,322	+0.02(+0.38%)
Apr 19, 2010	5.280	5.290	5.160	5.250	100,446	-0.10(-1.87%)
Apr 16, 2010	5.460	5.460	5.280	5.350	176,443	-0.11(-2.01%)
Apr 15, 2010	5.530	5.530	5.440	5.460	23,816	-0.07(-1.27%)
Apr 14, 2010	5.500	5.550	5.500	5.530	22,225	+0.03(+0.55%)
Apr 13, 2010	5.530	5.590	5.500	5.500	6,467	-0.13(-2.31%)
Apr 12, 2010	5.430	5.640	5.430	5.630	24,035	+0.04(+0.72%)
Apr 09, 2010	5.460	5.600	5.460	5.590	16,515	+0.10(+1.82%)
Apr 08, 2010	5.450	5.510	5.400	5.490	29,913	+0.08(+1.48%)
Apr 07, 2010	5.410	5.480	5.410	5.410	13,719	-0.01(-0.18%)
Apr 06, 2010	5.210	5.450	5.210	5.420	23,041	+0.20(+3.83%)
Apr 05, 2010	5.210	5.390	5.210	5.220	10,495	-0.13(-2.43%)

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