Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	4.833	4.839	4.709	4.797	80,216,880	+0.02(+0.36%)
Jan 30, 2012	4.673	4.807	4.668	4.779	70,696,176	+0.00(+0.00%)
Jan 27, 2012	4.742	4.814	4.731	4.779	69,435,720	-0.02(-0.39%)
Jan 26, 2012	4.836	4.881	4.774	4.798	66,547,404	-0.06(-1.17%)
Jan 25, 2012	4.870	4.893	4.807	4.855	77,684,736	-0.03(-0.70%)
Jan 24, 2012	4.839	4.944	4.834	4.889	86,843,576	-0.03(-0.56%)
Jan 23, 2012	4.790	4.951	4.790	4.917	129,704,232	+0.09(+1.96%)
Jan 20, 2012	4.649	4.831	4.637	4.822	131,202,144	+0.17(+3.61%)
Jan 19, 2012	4.632	4.671	4.608	4.654	65,230,460	+0.03(+0.56%)
Jan 18, 2012	4.526	4.629	4.526	4.629	66,892,600	+0.09(+2.06%)
Jan 17, 2012	4.583	4.608	4.526	4.535	65,300,748	-0.01(-0.13%)
Jan 13, 2012	4.579	4.609	4.521	4.541	68,867,968	-0.08(-1.71%)
Jan 12, 2012	4.582	4.627	4.569	4.620	60,827,392	+0.05(+1.18%)
Jan 11, 2012	4.543	4.572	4.514	4.566	79,332,472	-0.01(-0.21%)
Jan 10, 2012	4.575	4.611	4.557	4.575	73,488,408	+0.04(+0.95%)
Jan 09, 2012	4.524	4.562	4.514	4.533	64,506,708	+0.01(+0.15%)
Jan 06, 2012	4.555	4.562	4.509	4.526	68,282,232	-0.02(-0.38%)
Jan 05, 2012	4.512	4.558	4.500	4.543	80,773,280	-0.02(-0.38%)
Jan 04, 2012	4.546	4.594	4.533	4.560	64,844,636	+0.14(+3.26%)
Dec 30, 2011	4.392	4.454	4.392	4.416	67,059,000	+0.02(+0.55%)
Dec 29, 2011	4.308	4.401	4.308	4.392	53,397,212	+0.07(+1.67%)
Dec 28, 2011	4.378	4.411	4.311	4.320	61,026,224	-0.08(-1.75%)
Dec 27, 2011	4.401	4.454	4.392	4.397	69,692,672	-0.04(-0.89%)
Dec 23, 2011	4.442	4.452	4.414	4.437	61,865,384	+0.08(+1.73%)
Dec 21, 2011	4.416	4.437	4.293	4.361	114,857,296	-0.08(-1.81%)
Dec 20, 2011	4.377	4.486	4.377	4.442	86,089,864	+0.13(+3.10%)
Dec 19, 2011	4.449	4.470	4.289	4.308	98,243,624	-0.12(-2.75%)
Dec 16, 2011	4.515	4.572	4.428	4.430	193,147,808	-0.05(-1.22%)
Dec 15, 2011	4.567	4.578	4.478	4.485	104,471,016	-0.04(-0.83%)
Dec 14, 2011	4.565	4.587	4.449	4.522	130,194,384	-0.07(-1.57%)
Dec 13, 2011	4.699	4.774	4.569	4.594	106,388,712	-0.09(-1.98%)
Dec 12, 2011	4.641	4.707	4.641	4.687	114,312,496	-0.10(-2.01%)
Dec 09, 2011	4.733	4.874	4.718	4.783	112,656,504	+0.04(+0.87%)
Dec 08, 2011	4.829	4.915	4.725	4.742	126,460,848	-0.13(-2.64%)
Dec 07, 2011	4.778	4.899	4.745	4.870	104,526,232	+0.04(+0.82%)
Dec 06, 2011	4.755	4.875	4.750	4.831	100,626,592	+0.01(+0.21%)
Dec 05, 2011	4.797	4.869	4.778	4.821	107,953,104	+0.08(+1.59%)
Dec 02, 2011	4.884	4.886	4.735	4.745	119,316,656	-0.09(-1.91%)
Dec 01, 2011	4.704	4.875	4.704	4.838	129,315,560	+0.05(+0.97%)
Nov 30, 2011	4.704	4.826	4.704	4.791	210,928,240	+0.18(+3.90%)
Nov 29, 2011	4.630	4.714	4.562	4.611	158,691,056	+0.06(+1.39%)
Nov 28, 2011	4.455	4.563	4.392	4.548	115,836,824	+0.20(+4.49%)
Nov 25, 2011	4.389	4.433	4.349	4.353	52,610,220	-0.07(-1.51%)
Nov 23, 2011	4.507	4.574	4.395	4.419	142,892,448	-0.15(-3.26%)
Nov 22, 2011	4.502	4.589	4.329	4.569	290,990,400	-0.04(-0.78%)
Nov 21, 2011	4.635	4.695	4.505	4.605	200,884,112	-0.19(-4.04%)
Nov 18, 2011	4.762	4.869	4.738	4.798	170,799,568	+0.12(+2.57%)
Nov 17, 2011	4.773	4.778	4.598	4.678	106,898,024	-0.11(-2.29%)
Nov 16, 2011	4.815	4.901	4.738	4.788	117,692,272	-0.05(-1.10%)
Nov 15, 2011	4.661	4.872	4.646	4.841	117,182,608	+0.16(+3.37%)
Nov 14, 2011	4.725	4.749	4.646	4.683	66,287,388	-0.04(-0.94%)
Nov 11, 2011	4.668	4.764	4.654	4.728	76,788,504	+0.14(+3.06%)
Nov 10, 2011	4.550	4.615	4.510	4.587	87,764,504	+0.07(+1.63%)
Nov 09, 2011	4.658	4.665	4.500	4.514	108,803,288	-0.26(-5.42%)
Nov 08, 2011	4.819	4.819	4.696	4.773	101,576,560	-0.01(-0.14%)
Nov 07, 2011	4.637	4.783	4.599	4.779	104,355,352	+0.16(+3.37%)
Nov 04, 2011	4.577	4.625	4.515	4.623	73,704,536	+0.02(+0.48%)
Nov 03, 2011	4.491	4.625	4.430	4.601	93,930,560	+0.16(+3.59%)
Nov 02, 2011	4.445	4.519	4.421	4.442	95,355,680	+0.05(+1.05%)

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.