Arc Energy Trust Uni (OP: AETUF )

Date	Open	High	Low	Close	Volume	Change (%)
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%)
Apr 02, 2012	22.99	23.27	22.99	23.21	26,266	+0.16(+0.71%)
Mar 30, 2012	23.17	23.17	22.70	23.05	19,035	-0.06(-0.26%)
Mar 29, 2012	23.66	23.66	23.06	23.11	185,695	-0.52(-2.20%)
Mar 28, 2012	24.04	24.10	23.63	23.63	9,493	-0.56(-2.31%)
Mar 27, 2012	24.45	24.47	24.19	24.19	31,909	-0.16(-0.67%)
Mar 26, 2012	23.90	24.40	23.90	24.35	9,900	+0.71(+3.02%)
Mar 23, 2012	23.50	23.78	23.50	23.64	2,500	+0.08(+0.33%)
Mar 22, 2012	23.57	23.65	23.52	23.56	7,842	-0.34(-1.41%)
Mar 21, 2012	23.97	23.97	23.79	23.90	6,984	-0.07(-0.29%)
Mar 20, 2012	23.79	23.98	23.65	23.97	6,525	-0.09(-0.37%)
Mar 19, 2012	24.15	24.35	24.06	24.06	7,750	-0.06(-0.25%)
Mar 16, 2012	24.09	24.19	23.99	24.12	4,643	+0.08(+0.33%)
Mar 15, 2012	23.81	24.15	23.75	24.04	22,350	+0.06(+0.25%)
Mar 14, 2012	24.30	24.30	23.87	23.98	6,400	-0.25(-1.03%)
Mar 13, 2012	24.29	24.29	24.14	24.23	15,855	+0.20(+0.84%)
Mar 12, 2012	24.37	24.37	24.00	24.03	9,130	-0.42(-1.72%)
Mar 09, 2012	24.65	24.79	24.45	24.45	9,650	-0.22(-0.89%)
Mar 08, 2012	24.55	24.71	24.18	24.67	6,540	+0.62(+2.58%)
Mar 07, 2012	23.78	24.22	23.40	24.05	12,950	+0.25(+1.05%)
Mar 06, 2012	24.40	24.40	23.69	23.80	7,250	-0.83(-3.37%)
Mar 05, 2012	24.69	24.75	24.37	24.63	5,263	-0.11(-0.45%)
Mar 02, 2012	25.26	25.35	24.70	24.74	12,612	-0.61(-2.40%)

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.