Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	4.502	4.514	4.470	4.470	671,479	-0.04(-0.80%)
Jan 30, 2012	4.510	4.510	4.474	4.506	785,854	-0.01(-0.18%)
Jan 27, 2012	4.510	4.550	4.502	4.514	906,398	+0.01(+0.31%)
Jan 26, 2012	4.508	4.520	4.496	4.500	724,881	+0.00(+0.00%)
Jan 25, 2012	4.500	4.512	4.464	4.500	824,733	+0.02(+0.53%)
Jan 24, 2012	4.520	4.524	4.440	4.476	945,734	+0.00(+0.00%)
Jan 23, 2012	4.484	4.528	4.460	4.476	1,163,521	-0.01(-0.18%)
Jan 20, 2012	4.512	4.532	4.476	4.484	1,007,252	-0.02(-0.35%)
Jan 19, 2012	4.460	4.520	4.448	4.500	1,099,381	+0.04(+0.89%)
Jan 18, 2012	4.444	4.468	4.428	4.460	786,520	+0.03(+0.72%)
Jan 17, 2012	4.456	4.456	4.424	4.428	1,001,547	-0.03(-0.63%)
Jan 13, 2012	4.440	4.456	4.424	4.456	878,922	+0.01(+0.27%)
Jan 12, 2012	4.396	4.452	4.372	4.444	1,440,673	+0.01(+0.27%)
Jan 11, 2012	4.392	4.456	4.389	4.432	1,033,879	+0.01(+0.27%)
Jan 10, 2012	4.412	4.444	4.384	4.420	1,237,692	+0.06(+1.28%)
Jan 09, 2012	4.396	4.408	4.348	4.364	678,049	-0.00(-0.09%)
Jan 06, 2012	4.372	4.400	4.348	4.368	826,615	+0.00(+0.00%)
Jan 05, 2012	4.324	4.368	4.304	4.368	697,236	+0.06(+1.40%)
Jan 04, 2012	4.328	4.360	4.284	4.308	699,374	-0.04(-1.02%)
Dec 30, 2011	4.276	4.360	4.261	4.352	885,054	+0.09(+2.15%)
Dec 29, 2011	4.400	4.408	4.129	4.261	3,810,963	-0.16(-3.61%)
Dec 28, 2011	4.420	4.424	4.348	4.420	961,230	+0.00(+0.05%)
Dec 27, 2011	4.359	4.430	4.331	4.418	1,148,742	+0.08(+1.83%)
Dec 23, 2011	4.347	4.374	4.331	4.339	1,008,694	-0.04(-0.82%)
Dec 21, 2011	4.347	4.390	4.335	4.374	883,795	+0.03(+0.64%)
Dec 20, 2011	4.374	4.430	4.343	4.347	1,039,171	-0.02(-0.45%)
Dec 19, 2011	4.378	4.406	4.362	4.366	759,304	-0.02(-0.45%)
Dec 16, 2011	4.366	4.402	4.347	4.386	1,086,295	+0.04(+0.82%)
Dec 15, 2011	4.351	4.370	4.335	4.351	1,126,825	+0.01(+0.27%)
Dec 14, 2011	4.343	4.351	4.299	4.339	746,942	+0.00(+0.00%)
Dec 13, 2011	4.339	4.356	4.295	4.339	1,018,413	+0.02(+0.55%)
Dec 12, 2011	4.335	4.359	4.295	4.315	1,244,023	-0.04(-0.91%)
Dec 09, 2011	4.339	4.359	4.323	4.355	1,031,958	-0.00(-0.09%)
Dec 08, 2011	4.335	4.359	4.315	4.359	681,931	+0.03(+0.73%)
Dec 07, 2011	4.331	4.347	4.307	4.327	792,532	+0.00(+0.09%)
Dec 06, 2011	4.319	4.327	4.279	4.323	751,927	+0.00(+0.09%)
Dec 05, 2011	4.263	4.327	4.263	4.319	864,239	+0.04(+1.02%)
Dec 02, 2011	4.327	4.327	4.259	4.275	854,280	-0.04(-0.83%)
Dec 01, 2011	4.252	4.351	4.244	4.311	1,290,817	+0.06(+1.30%)
Nov 30, 2011	4.228	4.266	4.216	4.255	952,342	+0.05(+1.13%)
Nov 29, 2011	4.228	4.229	4.200	4.208	796,472	+0.01(+0.19%)
Nov 28, 2011	4.240	4.248	4.188	4.200	714,981	+0.03(+0.71%)
Nov 25, 2011	4.174	4.201	4.162	4.170	461,930	-0.01(-0.19%)
Nov 23, 2011	4.206	4.214	4.174	4.178	632,608	-0.04(-0.84%)
Nov 22, 2011	4.253	4.253	4.198	4.214	718,711	-0.04(-1.02%)
Nov 21, 2011	4.190	4.257	4.158	4.257	1,196,063	+0.02(+0.56%)
Nov 18, 2011	4.194	4.233	4.186	4.233	741,911	+0.03(+0.75%)
Nov 17, 2011	4.206	4.218	4.162	4.202	976,891	+0.02(+0.51%)
Nov 16, 2011	4.214	4.265	4.178	4.181	1,339,018	-0.02(-0.51%)
Nov 15, 2011	4.273	4.281	4.202	4.202	948,252	-0.07(-1.66%)
Nov 14, 2011	4.265	4.284	4.233	4.273	750,702	+0.01(+0.28%)
Nov 11, 2011	4.257	4.273	4.221	4.261	919,884	+0.01(+0.28%)
Nov 10, 2011	4.214	4.265	4.214	4.249	1,391,855	+0.06(+1.41%)
Nov 09, 2011	4.174	4.210	4.135	4.190	1,001,680	-0.01(-0.19%)
Nov 08, 2011	4.206	4.225	4.182	4.198	883,167	-0.02(-0.37%)
Nov 07, 2011	4.206	4.214	4.158	4.214	725,031	+0.03(+0.66%)
Nov 04, 2011	4.178	4.198	4.147	4.186	487,342	-0.03(-0.65%)
Nov 03, 2011	4.202	4.214	4.123	4.214	1,112,083	+0.03(+0.66%)
Nov 02, 2011	4.143	4.210	4.139	4.186	839,667	+0.06(+1.43%)

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.