Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	4.575	4.714	4.555	4.704	1,203,570	+0.13(+2.88%)
Jan 30, 2013	4.597	4.627	4.557	4.572	915,031	-0.02(-0.54%)
Jan 29, 2013	4.580	4.637	4.553	4.597	412,645	-0.00(-0.05%)
Jan 28, 2013	4.577	4.627	4.533	4.600	565,693	+0.04(+0.82%)
Jan 25, 2013	4.548	4.575	4.514	4.562	592,702	+0.01(+0.33%)
Jan 24, 2013	4.560	4.587	4.533	4.548	560,826	-0.02(-0.49%)
Jan 23, 2013	4.505	4.577	4.498	4.570	689,426	+0.06(+1.44%)
Jan 22, 2013	4.530	4.550	4.478	4.505	947,346	-0.02(-0.44%)
Jan 18, 2013	4.587	4.602	4.513	4.525	540,526	-0.05(-1.09%)
Jan 17, 2013	4.602	4.630	4.547	4.575	556,991	-0.01(-0.33%)
Jan 16, 2013	4.565	4.625	4.540	4.590	718,220	+0.03(+0.71%)
Jan 15, 2013	4.478	4.562	4.458	4.557	871,365	+0.07(+1.66%)
Jan 14, 2013	4.465	4.525	4.458	4.483	582,275	+0.04(+0.90%)
Jan 11, 2013	4.473	4.490	4.423	4.443	881,097	+0.01(+0.34%)
Jan 10, 2013	4.416	4.465	4.403	4.428	946,056	+0.03(+0.62%)
Jan 09, 2013	4.393	4.440	4.383	4.401	405,839	+0.00(+0.06%)
Jan 08, 2013	4.403	4.421	4.383	4.398	505,823	-0.00(-0.11%)
Jan 07, 2013	4.418	4.441	4.366	4.403	507,680	-0.00(-0.06%)
Jan 04, 2013	4.296	4.463	4.264	4.406	650,093	+0.15(+3.51%)
Jan 03, 2013	4.164	4.314	4.164	4.256	796,975	+0.10(+2.45%)
Jan 02, 2013	4.130	4.251	4.048	4.154	969,672	+0.11(+2.64%)
Dec 31, 2012	4.010	4.048	3.948	4.048	2,609,645	+0.00(+0.12%)
Dec 28, 2012	4.077	4.122	4.018	4.043	1,369,273	-0.07(-1.69%)
Dec 27, 2012	4.199	4.227	4.075	4.112	739,472	-0.10(-2.48%)
Dec 26, 2012	4.212	4.266	4.140	4.217	949,706	+0.04(+0.89%)
Dec 24, 2012	4.214	4.242	4.132	4.179	951,105	-0.01(-0.30%)
Dec 21, 2012	4.087	4.237	4.057	4.192	1,258,300	+0.06(+1.38%)
Dec 20, 2012	4.182	4.229	4.110	4.135	817,017	-0.02(-0.60%)
Dec 19, 2012	4.075	4.251	3.995	4.159	1,483,555	+0.09(+2.33%)
Dec 18, 2012	4.040	4.100	4.005	4.065	1,185,867	-0.01(-0.18%)
Dec 17, 2012	4.149	4.174	4.048	4.072	963,775	-0.06(-1.39%)
Dec 14, 2012	4.030	4.142	4.000	4.130	757,448	+0.11(+2.72%)
Dec 13, 2012	4.130	4.130	3.990	4.020	774,400	-0.12(-2.94%)
Dec 12, 2012	4.105	4.192	4.080	4.142	966,746	+0.04(+1.09%)
Dec 11, 2012	4.217	4.256	4.060	4.097	1,631,266	-0.12(-2.77%)
Dec 10, 2012	4.309	4.331	4.187	4.214	653,879	-0.12(-2.70%)
Dec 07, 2012	4.421	4.436	4.266	4.331	1,199,157	-0.11(-2.46%)
Dec 06, 2012	4.548	4.548	4.383	4.441	994,358	-0.04(-0.83%)
Dec 05, 2012	4.329	4.510	4.284	4.478	1,179,074	+0.14(+3.21%)
Dec 04, 2012	4.254	4.510	4.254	4.339	2,803,728	+0.17(+4.12%)
Nov 30, 2012	4.142	4.242	4.137	4.167	1,079,834	+0.02(+0.60%)
Nov 29, 2012	4.189	4.254	4.120	4.142	916,949	-0.01(-0.30%)
Nov 28, 2012	4.169	4.179	4.077	4.154	817,452	-0.01(-0.30%)
Nov 27, 2012	4.229	4.254	4.120	4.167	688,650	-0.04(-1.06%)
Nov 26, 2012	4.324	4.358	4.177	4.212	528,687	-0.11(-2.59%)
Nov 23, 2012	4.227	4.326	4.222	4.324	207,315	+0.12(+2.84%)
Nov 21, 2012	4.266	4.291	4.179	4.204	918,983	-0.06(-1.46%)
Nov 20, 2012	4.294	4.351	4.256	4.266	882,234	-0.00(-0.06%)
Nov 19, 2012	4.140	4.299	4.117	4.269	1,471,962	+0.23(+5.60%)
Nov 16, 2012	3.903	4.099	3.814	4.043	2,185,479	+0.22(+5.79%)
Nov 15, 2012	4.065	4.080	3.737	3.821	3,524,219	-0.27(-6.63%)
Nov 14, 2012	4.152	4.199	4.028	4.092	1,338,426	-0.04(-0.96%)
Nov 13, 2012	4.224	4.224	4.060	4.132	2,564,089	-0.11(-2.70%)
Nov 12, 2012	4.403	4.460	4.227	4.247	1,742,420	-0.16(-3.56%)
Nov 09, 2012	4.543	4.617	4.346	4.403	4,284,220	-0.41(-8.57%)
Nov 08, 2012	4.851	4.935	4.789	4.816	1,375,287	-0.04(-0.82%)
Nov 07, 2012	4.911	4.951	4.851	4.856	1,046,289	-0.09(-1.76%)
Nov 06, 2012	4.990	5.011	4.938	4.943	933,036	-0.03(-0.55%)
Nov 05, 2012	4.960	4.998	4.938	4.970	974,777	-0.04(-0.89%)
Nov 02, 2012	5.065	5.065	4.938	5.015	541,482	-0.02(-0.40%)

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.