Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	4.309	4.393	4.293	4.385	878,349	+0.09(+2.15%)
Dec 29, 2011	4.434	4.442	4.160	4.293	3,782,092	-0.16(-3.61%)
Dec 28, 2011	4.454	4.458	4.381	4.454	953,948	+0.00(+0.04%)
Dec 27, 2011	4.392	4.464	4.364	4.452	1,140,039	+0.08(+1.83%)
Dec 23, 2011	4.380	4.408	4.364	4.372	1,001,052	-0.04(-0.82%)
Dec 21, 2011	4.380	4.424	4.368	4.408	877,100	+0.03(+0.64%)
Dec 20, 2011	4.408	4.464	4.376	4.380	1,031,298	-0.02(-0.45%)
Dec 19, 2011	4.412	4.440	4.396	4.400	753,551	-0.02(-0.45%)
Dec 16, 2011	4.400	4.436	4.380	4.420	1,078,066	+0.04(+0.82%)
Dec 15, 2011	4.384	4.404	4.368	4.384	1,118,289	+0.01(+0.27%)
Dec 14, 2011	4.376	4.384	4.332	4.372	741,284	+0.00(+0.00%)
Dec 13, 2011	4.372	4.389	4.328	4.372	1,010,697	+0.02(+0.55%)
Dec 12, 2011	4.368	4.392	4.328	4.348	1,234,599	-0.04(-0.91%)
Dec 09, 2011	4.372	4.392	4.356	4.388	1,024,140	-0.00(-0.09%)
Dec 08, 2011	4.368	4.392	4.348	4.392	676,765	+0.03(+0.73%)
Dec 07, 2011	4.364	4.380	4.340	4.360	786,528	+0.00(+0.09%)
Dec 06, 2011	4.352	4.360	4.312	4.356	746,230	+0.00(+0.09%)
Dec 05, 2011	4.296	4.360	4.296	4.352	857,691	+0.04(+1.02%)
Dec 02, 2011	4.360	4.360	4.292	4.308	847,808	-0.04(-0.83%)
Dec 01, 2011	4.284	4.384	4.277	4.344	1,281,038	+0.06(+1.30%)
Nov 30, 2011	4.260	4.298	4.248	4.288	945,127	+0.05(+1.13%)
Nov 29, 2011	4.260	4.262	4.232	4.240	790,438	+0.01(+0.19%)
Nov 28, 2011	4.272	4.280	4.220	4.232	709,564	+0.03(+0.71%)
Nov 25, 2011	4.206	4.233	4.194	4.202	458,431	-0.01(-0.19%)
Nov 23, 2011	4.238	4.246	4.206	4.210	627,815	-0.04(-0.84%)
Nov 22, 2011	4.285	4.285	4.230	4.246	713,266	-0.04(-1.02%)
Nov 21, 2011	4.222	4.289	4.190	4.289	1,187,002	+0.02(+0.56%)
Nov 18, 2011	4.226	4.266	4.218	4.266	736,290	+0.03(+0.75%)
Nov 17, 2011	4.238	4.250	4.194	4.234	969,490	+0.02(+0.51%)
Nov 16, 2011	4.246	4.297	4.210	4.212	1,328,874	-0.02(-0.51%)
Nov 15, 2011	4.305	4.313	4.234	4.234	941,068	-0.07(-1.66%)
Nov 14, 2011	4.297	4.317	4.266	4.305	745,015	+0.01(+0.28%)
Nov 11, 2011	4.289	4.305	4.254	4.293	912,915	+0.01(+0.28%)
Nov 10, 2011	4.246	4.297	4.246	4.281	1,381,311	+0.06(+1.41%)
Nov 09, 2011	4.206	4.242	4.166	4.222	994,092	-0.01(-0.19%)
Nov 08, 2011	4.238	4.258	4.214	4.230	876,476	-0.02(-0.37%)
Nov 07, 2011	4.238	4.246	4.190	4.246	719,539	+0.03(+0.66%)
Nov 04, 2011	4.210	4.230	4.178	4.218	483,650	-0.03(-0.65%)
Nov 03, 2011	4.234	4.246	4.155	4.246	1,103,658	+0.03(+0.66%)
Nov 02, 2011	4.174	4.242	4.170	4.218	833,306	+0.06(+1.43%)
Nov 01, 2011	4.162	4.190	4.107	4.158	1,051,451	-0.03(-0.76%)
Oct 31, 2011	4.214	4.222	4.147	4.190	734,980	-0.04(-1.03%)
Oct 28, 2011	4.214	4.242	4.174	4.234	799,244	+0.04(+1.04%)
Oct 27, 2011	4.266	4.266	4.182	4.190	1,394,809	+0.03(+0.72%)
Oct 26, 2011	4.117	4.212	4.101	4.160	816,690	+0.05(+1.25%)
Oct 25, 2011	4.212	4.220	4.105	4.109	1,351,153	-0.13(-2.98%)
Oct 24, 2011	4.058	4.279	4.058	4.235	2,982,383	+0.15(+3.77%)
Oct 21, 2011	4.086	4.097	4.042	4.082	712,051	+0.03(+0.78%)
Oct 20, 2011	4.022	4.121	4.022	4.050	991,047	+0.03(+0.69%)
Oct 19, 2011	4.022	4.042	4.003	4.022	663,896	+0.00(+0.10%)
Oct 18, 2011	3.995	4.026	3.995	4.018	625,946	+0.02(+0.39%)
Oct 17, 2011	4.015	4.022	3.967	4.003	843,249	-0.02(-0.49%)
Oct 14, 2011	4.011	4.022	3.967	4.022	849,244	+0.03(+0.79%)
Oct 13, 2011	3.971	4.015	3.963	3.991	781,212	+0.00(+0.10%)
Oct 12, 2011	4.007	4.022	3.963	3.987	815,787	-0.02(-0.49%)
Oct 11, 2011	3.999	4.018	3.975	4.007	937,487	+0.01(+0.30%)
Oct 10, 2011	3.912	4.022	3.912	3.995	2,325,419	+0.09(+2.32%)
Oct 07, 2011	3.928	3.940	3.904	3.904	447,843	-0.03(-0.70%)
Oct 06, 2011	3.927	3.936	3.916	3.932	610,536	+0.00(+0.10%)
Oct 05, 2011	3.884	3.940	3.865	3.928	944,769	+0.05(+1.22%)
Oct 04, 2011	3.904	3.908	3.806	3.880	1,357,267	-0.02(-0.61%)

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.