Arc Energy Trust Uni (OP: AETUF )

Date	Open	High	Low	Close	Volume	Change (%)
Jun 29, 2012	22.07	22.70	21.72	22.42	34,233	+0.93(+4.33%)
Jun 28, 2012	20.70	21.54	20.31	21.49	30,175	+1.40(+6.94%)
Jun 27, 2012	19.30	20.14	19.30	20.09	13,500	+1.07(+5.65%)
Jun 26, 2012	19.03	19.08	18.81	19.02	14,534	+0.00(+0.00%)
Jun 25, 2012	18.87	19.17	18.72	19.02	19,822	-0.49(-2.53%)
Jun 22, 2012	19.40	19.51	19.25	19.51	8,200	+0.26(+1.37%)
Jun 21, 2012	20.14	20.14	19.25	19.25	8,380	-0.96(-4.75%)
Jun 20, 2012	20.30	20.59	20.09	20.21	15,192	-0.06(-0.28%)
Jun 19, 2012	19.62	20.31	19.60	20.27	12,063	+0.63(+3.19%)
Jun 18, 2012	19.45	20.03	19.40	19.64	7,868	+0.03(+0.14%)
Jun 15, 2012	19.31	19.78	19.29	19.61	39,210	+0.31(+1.62%)
Jun 14, 2012	19.02	19.54	18.95	19.30	15,608	+0.41(+2.16%)
Jun 13, 2012	19.27	19.29	18.85	18.89	6,140	-0.51(-2.61%)
Jun 12, 2012	19.08	19.51	19.08	19.40	8,050	+0.51(+2.70%)
Jun 11, 2012	20.02	20.02	18.89	18.89	12,025	-0.80(-4.06%)
Jun 08, 2012	19.40	19.90	19.13	19.69	10,000	-0.03(-0.13%)
Jun 07, 2012	20.50	20.67	19.72	19.72	12,400	-0.40(-2.01%)
Jun 06, 2012	20.03	20.45	20.06	20.12	16,960	+0.22(+1.08%)
Jun 05, 2012	19.38	19.98	19.37	19.90	17,000	+0.64(+3.33%)
Jun 04, 2012	19.31	19.37	18.78	19.26	23,575	+0.07(+0.38%)
Jun 01, 2012	19.18	19.52	19.12	19.19	64,135	-0.82(-4.10%)
May 31, 2012	20.54	20.65	19.69	20.01	35,964	-0.37(-1.82%)
May 30, 2012	20.98	20.98	20.32	20.38	6,532	-0.94(-4.41%)
May 29, 2012	21.21	21.49	21.04	21.32	13,312	+0.44(+2.10%)
May 25, 2012	20.54	21.00	20.54	20.88	5,100	+0.14(+0.68%)
May 24, 2012	20.87	21.06	20.48	20.74	18,700	-0.08(-0.38%)
May 23, 2012	20.77	20.83	20.25	20.82	15,470	-0.12(-0.57%)
May 22, 2012	20.39	21.09	20.34	20.94	9,155	+0.94(+4.70%)
May 21, 2012	19.94	20.11	19.67	20.00	4,635	-0.03(-0.15%)
May 18, 2012	19.68	20.32	19.68	20.03	12,000	+0.59(+3.01%)
May 17, 2012	19.56	19.79	19.36	19.44	14,191	-0.01(-0.04%)
May 16, 2012	19.41	19.74	19.32	19.45	28,305	+0.11(+0.58%)
May 15, 2012	19.41	19.56	19.25	19.34	14,015	-0.25(-1.28%)
May 14, 2012	19.73	19.74	19.35	19.59	24,810	-0.27(-1.36%)
May 11, 2012	19.91	20.31	19.86	19.86	8,324	+0.04(+0.20%)
May 10, 2012	20.01	20.17	19.82	19.82	18,066	+0.17(+0.84%)
May 09, 2012	19.56	20.07	19.17	19.65	12,500	-0.13(-0.68%)
May 08, 2012	20.33	20.33	19.31	19.79	19,129	-0.61(-3.01%)
May 07, 2012	20.23	20.56	20.23	20.40	8,605	+0.19(+0.93%)
May 04, 2012	20.36	20.47	20.17	20.21	7,623	-0.57(-2.76%)
May 03, 2012	21.40	21.92	20.68	20.79	19,032	-0.37(-1.73%)
May 02, 2012	21.04	21.26	20.84	21.16	11,556	-0.34(-1.60%)
May 01, 2012	20.70	21.56	20.61	21.50	8,906	+0.98(+4.78%)
Apr 30, 2012	20.50	20.66	20.28	20.52	6,013	-0.24(-1.14%)
Apr 27, 2012	20.28	20.77	20.08	20.76	8,225	+0.61(+3.01%)
Apr 26, 2012	19.98	20.15	19.75	20.15	11,825	+0.31(+1.56%)
Apr 25, 2012	19.08	19.84	19.05	19.84	19,850	+0.93(+4.92%)
Apr 24, 2012	19.03	19.10	18.84	18.91	19,955	-0.11(-0.58%)
Apr 23, 2012	19.30	19.30	18.87	19.02	24,108	-0.34(-1.76%)
Apr 20, 2012	18.74	19.40	18.73	19.36	12,111	+0.79(+4.25%)
Apr 19, 2012	19.14	19.41	18.48	18.57	58,620	-0.48(-2.52%)
Apr 18, 2012	19.60	19.60	18.90	19.05	30,973	-0.41(-2.13%)
Apr 17, 2012	19.82	19.82	19.35	19.46	18,949	-0.05(-0.23%)
Apr 16, 2012	19.71	19.93	19.42	19.51	14,438	-0.15(-0.74%)
Apr 13, 2012	20.35	20.35	19.65	19.66	28,150	-0.75(-3.69%)
Apr 12, 2012	20.14	20.45	19.91	20.41	20,231	+0.30(+1.50%)
Apr 11, 2012	19.77	20.20	19.74	20.11	21,402	+0.76(+3.92%)
Apr 10, 2012	19.95	19.95	18.96	19.35	28,945	-0.68(-3.39%)
Apr 09, 2012	20.02	20.11	19.90	20.03	34,078	-0.61(-2.97%)
Apr 05, 2012	21.60	21.60	20.55	20.64	30,764	-0.91(-4.23%)
Apr 04, 2012	22.20	22.23	21.54	21.55	34,570	-1.09(-4.79%)
Apr 03, 2012	22.96	23.03	22.49	22.64	13,750	-0.57(-2.47%)

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.