Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	4.155	4.192	4.155	4.192	5,301,513	+0.03(+0.77%)
Dec 29, 2011	4.133	4.171	4.074	4.160	8,980,831	+0.07(+1.71%)
Dec 28, 2011	4.235	4.251	4.080	4.090	7,558,594	-0.17(-3.91%)
Dec 27, 2011	4.241	4.290	4.241	4.257	8,732,495	+0.06(+1.54%)
Dec 23, 2011	4.230	4.251	4.160	4.192	10,051,251	+0.13(+3.17%)
Dec 21, 2011	4.064	4.080	3.988	4.064	9,514,433	-0.01(-0.26%)
Dec 20, 2011	3.956	4.090	3.956	4.074	11,841,238	+0.23(+6.01%)
Dec 19, 2011	3.962	3.967	3.817	3.844	10,396,680	-0.11(-2.85%)
Dec 16, 2011	4.021	4.069	3.924	3.956	22,152,926	+0.00(+0.00%)
Dec 15, 2011	4.064	4.085	3.951	3.956	10,705,582	+0.01(+0.14%)
Dec 14, 2011	3.946	4.048	3.908	3.951	12,583,162	-0.03(-0.67%)
Dec 13, 2011	4.101	4.149	3.940	3.978	18,930,536	-0.03(-0.80%)
Dec 12, 2011	4.069	4.112	3.988	4.010	14,116,456	-0.21(-4.96%)
Dec 09, 2011	4.144	4.225	4.117	4.219	16,201,638	+0.12(+3.01%)
Dec 08, 2011	4.241	4.257	4.085	4.096	22,190,988	-0.22(-5.10%)
Dec 07, 2011	4.311	4.391	4.257	4.316	15,570,423	-0.03(-0.74%)
Dec 06, 2011	4.289	4.402	4.241	4.348	10,231,257	+0.02(+0.50%)
Dec 05, 2011	4.273	4.353	4.246	4.327	10,468,388	+0.17(+4.00%)
Dec 02, 2011	4.203	4.241	4.112	4.160	10,279,509	+0.01(+0.13%)
Dec 01, 2011	4.107	4.192	4.101	4.155	14,181,259	+0.03(+0.78%)
Nov 30, 2011	4.058	4.123	3.908	4.123	24,015,378	+0.33(+8.63%)
Nov 29, 2011	3.903	3.908	3.774	3.795	18,635,130	-0.17(-4.20%)
Nov 28, 2011	3.940	3.962	3.897	3.962	19,087,056	+0.18(+4.83%)
Nov 25, 2011	3.822	3.870	3.768	3.779	8,503,477	-0.11(-2.90%)
Nov 23, 2011	4.031	4.031	3.886	3.892	12,102,989	-0.21(-5.23%)
Nov 22, 2011	4.107	4.171	4.031	4.107	15,085,941	-0.05(-1.11%)
Nov 21, 2011	4.147	4.190	4.067	4.153	15,081,402	-0.13(-3.11%)
Nov 18, 2011	4.387	4.403	4.265	4.286	17,176,390	-0.07(-1.71%)
Nov 17, 2011	4.622	4.633	4.318	4.361	21,282,084	-0.20(-4.33%)
Nov 16, 2011	4.563	4.665	4.531	4.558	17,060,442	-0.16(-3.39%)
Nov 15, 2011	4.633	4.782	4.579	4.718	10,361,794	+0.04(+0.80%)
Nov 14, 2011	4.680	4.696	4.601	4.680	16,356,475	-0.14(-2.88%)
Nov 11, 2011	4.755	4.888	4.750	4.819	17,481,612	+0.20(+4.27%)
Nov 10, 2011	4.691	4.723	4.585	4.622	20,638,982	+0.05(+1.17%)
Nov 09, 2011	4.665	4.702	4.547	4.569	39,448,504	-0.30(-6.24%)
Nov 08, 2011	4.846	4.883	4.726	4.872	22,388,326	-0.02(-0.33%)
Nov 07, 2011	4.867	4.952	4.787	4.888	17,196,294	+0.05(+0.99%)
Nov 04, 2011	4.728	4.888	4.638	4.840	25,269,696	+0.04(+0.89%)
Nov 03, 2011	4.846	4.894	4.768	4.798	24,533,502	+0.02(+0.45%)
Nov 02, 2011	4.702	4.862	4.691	4.776	15,354,731	+0.17(+3.70%)
Nov 01, 2011	4.531	4.739	4.515	4.606	36,007,608	-0.20(-4.21%)
Oct 31, 2011	4.942	4.942	4.808	4.808	20,612,148	-0.24(-4.75%)
Oct 28, 2011	4.819	5.112	4.792	5.048	28,982,090	+0.18(+3.61%)
Oct 27, 2011	4.665	4.979	4.590	4.872	41,008,708	+0.50(+11.33%)
Oct 26, 2011	4.435	4.473	4.270	4.377	20,794,392	+0.13(+3.14%)
Oct 25, 2011	4.414	4.419	4.206	4.243	25,406,700	-0.21(-4.67%)
Oct 24, 2011	4.179	4.462	4.179	4.451	20,155,120	+0.30(+7.19%)
Oct 21, 2011	4.057	4.185	4.051	4.153	13,441,537	+0.15(+3.73%)
Oct 20, 2011	4.057	4.110	3.918	4.003	26,192,050	-0.09(-2.21%)
Oct 19, 2011	4.158	4.227	4.046	4.094	20,419,058	-0.14(-3.40%)
Oct 18, 2011	4.073	4.275	3.993	4.238	24,632,444	+0.15(+3.65%)
Oct 17, 2011	4.329	4.350	4.067	4.089	23,520,108	-0.32(-7.26%)
Oct 14, 2011	4.361	4.414	4.302	4.409	11,990,113	+0.09(+1.97%)
Oct 13, 2011	4.334	4.345	4.131	4.323	16,886,314	-0.05(-1.22%)
Oct 12, 2011	4.345	4.473	4.321	4.377	14,820,811	+0.12(+2.75%)
Oct 11, 2011	4.115	4.318	4.014	4.259	21,400,162	+0.11(+2.70%)
Oct 10, 2011	4.025	4.153	4.014	4.147	17,098,338	+0.28(+7.31%)
Oct 07, 2011	4.073	4.083	3.828	3.865	18,967,446	-0.15(-3.72%)
Oct 06, 2011	3.945	4.019	3.913	4.014	23,278,074	+0.28(+7.42%)
Oct 05, 2011	3.716	3.742	3.630	3.737	22,127,772	+0.06(+1.59%)
Oct 04, 2011	3.614	3.689	3.518	3.678	22,256,770	+0.03(+0.88%)

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.