Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	4.707	4.776	4.702	4.769	21,575,438	+0.06(+1.25%)
Dec 29, 2011	4.627	4.715	4.612	4.709	24,553,184	+0.07(+1.44%)
Dec 28, 2011	4.733	4.733	4.622	4.643	28,653,378	-0.13(-2.69%)
Dec 27, 2011	4.763	4.789	4.730	4.771	27,581,590	-0.03(-0.54%)
Dec 23, 2011	4.810	4.820	4.766	4.797	37,495,328	+0.11(+2.36%)
Dec 21, 2011	4.684	4.702	4.614	4.686	39,646,256	+0.03(+0.55%)
Dec 20, 2011	4.679	4.753	4.645	4.661	48,552,164	+0.14(+3.13%)
Dec 19, 2011	4.581	4.602	4.504	4.519	41,502,220	-0.09(-1.95%)
Dec 16, 2011	4.609	4.632	4.532	4.609	48,655,700	+0.07(+1.53%)
Dec 15, 2011	4.663	4.679	4.540	4.540	45,212,676	-0.06(-1.23%)
Dec 14, 2011	4.630	4.655	4.560	4.596	48,286,436	-0.05(-1.05%)
Dec 13, 2011	4.720	4.739	4.602	4.645	42,842,272	-0.08(-1.79%)
Dec 12, 2011	4.745	4.761	4.655	4.730	43,433,560	-0.17(-3.56%)
Dec 09, 2011	4.769	4.933	4.766	4.905	46,964,412	+0.17(+3.69%)
Dec 08, 2011	4.807	4.856	4.722	4.730	39,174,580	-0.13(-2.75%)
Dec 07, 2011	4.828	4.907	4.802	4.864	49,419,796	+0.02(+0.37%)
Dec 06, 2011	4.815	4.871	4.763	4.846	47,603,288	-0.05(-1.00%)
Dec 05, 2011	4.879	4.928	4.843	4.894	68,938,280	+0.13(+2.70%)
Dec 02, 2011	4.838	4.874	4.691	4.766	53,225,656	+0.05(+1.09%)
Dec 01, 2011	4.661	4.802	4.637	4.715	78,508,816	+0.14(+3.09%)
Nov 30, 2011	4.545	4.607	4.470	4.573	102,469,704	+0.38(+9.00%)
Nov 29, 2011	4.229	4.296	4.183	4.196	30,202,246	-0.03(-0.79%)
Nov 28, 2011	4.201	4.237	4.162	4.229	43,993,456	+0.18(+4.57%)
Nov 25, 2011	4.013	4.098	4.008	4.044	30,201,558	-0.03(-0.63%)
Nov 23, 2011	4.126	4.142	4.034	4.070	52,092,740	-0.15(-3.47%)
Nov 22, 2011	4.229	4.291	4.149	4.216	71,451,520	-0.04(-0.97%)
Nov 21, 2011	4.273	4.316	4.214	4.257	57,031,468	-0.11(-2.47%)
Nov 18, 2011	4.481	4.481	4.339	4.365	74,039,104	-0.10(-2.24%)
Nov 17, 2011	4.586	4.602	4.414	4.465	62,605,452	-0.10(-2.08%)
Nov 16, 2011	4.591	4.668	4.555	4.560	48,443,132	-0.07(-1.50%)
Nov 15, 2011	4.620	4.676	4.558	4.630	22,387,746	-0.02(-0.33%)
Nov 14, 2011	4.709	4.740	4.630	4.645	35,422,684	-0.05(-1.04%)
Nov 11, 2011	4.638	4.718	4.627	4.694	34,959,412	+0.13(+2.76%)
Nov 10, 2011	4.684	4.691	4.535	4.568	70,081,496	+0.03(+0.62%)
Nov 09, 2011	4.635	4.684	4.522	4.540	95,850,272	-0.29(-6.01%)
Nov 08, 2011	4.779	4.846	4.730	4.830	52,928,364	+0.06(+1.35%)
Nov 07, 2011	4.848	4.856	4.748	4.766	66,560,020	-0.04(-0.75%)
Nov 04, 2011	4.771	4.828	4.686	4.802	51,242,224	-0.02(-0.48%)
Nov 03, 2011	4.897	4.912	4.763	4.825	91,652,312	-0.04(-0.79%)
Nov 02, 2011	4.887	4.928	4.810	4.864	57,482,208	+0.13(+2.71%)
Nov 01, 2011	4.630	4.795	4.566	4.735	113,753,496	-0.18(-3.61%)
Oct 31, 2011	4.982	5.051	4.912	4.912	55,746,516	-0.16(-3.19%)
Oct 28, 2011	5.015	5.121	5.007	5.074	76,213,488	+0.02(+0.41%)
Oct 27, 2011	5.041	5.162	4.941	5.054	101,382,288	+0.27(+5.70%)
Oct 26, 2011	4.743	4.787	4.640	4.781	68,799,752	+0.11(+2.31%)
Oct 25, 2011	4.784	4.799	4.630	4.673	71,828,344	-0.18(-3.81%)
Oct 24, 2011	4.673	4.884	4.661	4.858	54,471,404	+0.19(+4.13%)
Oct 21, 2011	4.594	4.699	4.586	4.666	66,782,728	+0.12(+2.54%)
Oct 20, 2011	4.596	4.620	4.417	4.550	59,552,620	-0.06(-1.28%)
Oct 19, 2011	4.571	4.643	4.524	4.609	81,584,624	+0.01(+0.28%)
Oct 18, 2011	4.524	4.630	4.440	4.596	66,100,788	+0.08(+1.82%)
Oct 17, 2011	4.578	4.599	4.506	4.514	45,339,284	-0.14(-2.98%)
Oct 14, 2011	4.622	4.684	4.558	4.653	53,469,784	+0.09(+1.91%)
Oct 13, 2011	4.581	4.581	4.458	4.566	48,535,720	-0.06(-1.22%)
Oct 12, 2011	4.437	4.724	4.437	4.622	65,558,716	+0.14(+3.09%)
Oct 11, 2011	4.406	4.537	4.368	4.483	56,793,744	+0.07(+1.57%)
Oct 10, 2011	4.329	4.483	4.315	4.414	59,158,916	+0.23(+5.59%)
Oct 07, 2011	4.321	4.374	4.142	4.180	74,529,304	-0.09(-2.11%)
Oct 06, 2011	4.196	4.270	4.152	4.270	75,996,048	+0.22(+5.52%)
Oct 05, 2011	3.931	4.072	3.898	4.047	67,051,448	+0.13(+3.41%)
Oct 04, 2011	3.846	3.918	3.731	3.913	101,560,624	+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.