Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	4.310	4.394	4.294	4.386	878,178	+0.09(+2.15%)
Dec 29, 2011	4.434	4.442	4.161	4.294	3,781,352	-0.16(-3.61%)
Dec 28, 2011	4.455	4.459	4.382	4.455	953,762	+0.00(+0.05%)
Dec 27, 2011	4.393	4.465	4.365	4.453	1,139,817	+0.08(+1.83%)
Dec 23, 2011	4.381	4.409	4.365	4.373	1,000,856	-0.04(-0.82%)
Dec 21, 2011	4.381	4.425	4.369	4.409	876,929	+0.03(+0.64%)
Dec 20, 2011	4.409	4.465	4.377	4.381	1,031,097	-0.02(-0.45%)
Dec 19, 2011	4.413	4.441	4.397	4.401	753,404	-0.02(-0.45%)
Dec 16, 2011	4.401	4.437	4.381	4.421	1,077,855	+0.04(+0.82%)
Dec 15, 2011	4.385	4.405	4.369	4.385	1,118,070	+0.01(+0.27%)
Dec 14, 2011	4.377	4.385	4.333	4.373	741,139	+0.00(+0.00%)
Dec 13, 2011	4.373	4.390	4.329	4.373	1,010,500	+0.02(+0.55%)
Dec 12, 2011	4.369	4.393	4.329	4.349	1,234,358	-0.04(-0.91%)
Dec 09, 2011	4.373	4.393	4.357	4.389	1,023,940	-0.00(-0.09%)
Dec 08, 2011	4.369	4.393	4.349	4.393	676,633	+0.03(+0.73%)
Dec 07, 2011	4.365	4.381	4.341	4.361	786,374	+0.00(+0.09%)
Dec 06, 2011	4.353	4.361	4.313	4.357	746,084	+0.00(+0.09%)
Dec 05, 2011	4.297	4.361	4.297	4.353	857,524	+0.04(+1.02%)
Dec 02, 2011	4.361	4.361	4.293	4.309	847,642	-0.04(-0.83%)
Dec 01, 2011	4.285	4.385	4.278	4.345	1,280,788	+0.06(+1.30%)
Nov 30, 2011	4.261	4.299	4.249	4.289	944,943	+0.05(+1.13%)
Nov 29, 2011	4.261	4.262	4.233	4.241	790,284	+0.01(+0.19%)
Nov 28, 2011	4.273	4.281	4.221	4.233	709,426	+0.03(+0.71%)
Nov 25, 2011	4.207	4.234	4.195	4.203	458,341	-0.01(-0.19%)
Nov 23, 2011	4.239	4.247	4.207	4.211	627,693	-0.04(-0.84%)
Nov 22, 2011	4.286	4.286	4.231	4.247	713,127	-0.04(-1.02%)
Nov 21, 2011	4.223	4.290	4.191	4.290	1,186,770	+0.02(+0.56%)
Nov 18, 2011	4.227	4.266	4.219	4.266	736,146	+0.03(+0.75%)
Nov 17, 2011	4.239	4.251	4.195	4.235	969,301	+0.02(+0.51%)
Nov 16, 2011	4.247	4.298	4.211	4.213	1,328,615	-0.02(-0.51%)
Nov 15, 2011	4.306	4.314	4.235	4.235	940,884	-0.07(-1.66%)
Nov 14, 2011	4.298	4.318	4.266	4.306	744,869	+0.01(+0.28%)
Nov 11, 2011	4.290	4.306	4.255	4.294	912,737	+0.01(+0.28%)
Nov 10, 2011	4.247	4.298	4.247	4.282	1,381,041	+0.06(+1.41%)
Nov 09, 2011	4.207	4.243	4.167	4.223	993,898	-0.01(-0.19%)
Nov 08, 2011	4.239	4.259	4.215	4.231	876,305	-0.02(-0.37%)
Nov 07, 2011	4.239	4.247	4.191	4.247	719,398	+0.03(+0.66%)
Nov 04, 2011	4.211	4.231	4.179	4.219	483,555	-0.03(-0.65%)
Nov 03, 2011	4.235	4.247	4.155	4.247	1,103,443	+0.03(+0.66%)
Nov 02, 2011	4.175	4.243	4.171	4.219	833,143	+0.06(+1.43%)
Nov 01, 2011	4.163	4.191	4.108	4.159	1,051,245	-0.03(-0.76%)
Oct 31, 2011	4.215	4.223	4.147	4.191	734,836	-0.04(-1.03%)
Oct 28, 2011	4.215	4.243	4.175	4.235	799,088	+0.04(+1.04%)
Oct 27, 2011	4.266	4.266	4.183	4.191	1,394,537	+0.03(+0.72%)
Oct 26, 2011	4.118	4.213	4.102	4.161	816,530	+0.05(+1.25%)
Oct 25, 2011	4.213	4.220	4.106	4.110	1,350,889	-0.13(-2.98%)
Oct 24, 2011	4.059	4.280	4.059	4.236	2,981,800	+0.15(+3.77%)
Oct 21, 2011	4.086	4.098	4.043	4.082	711,912	+0.03(+0.78%)
Oct 20, 2011	4.023	4.122	4.023	4.051	990,853	+0.03(+0.69%)
Oct 19, 2011	4.023	4.043	4.003	4.023	663,767	+0.00(+0.10%)
Oct 18, 2011	3.996	4.027	3.996	4.019	625,824	+0.02(+0.39%)
Oct 17, 2011	4.015	4.023	3.968	4.003	843,085	-0.02(-0.49%)
Oct 14, 2011	4.011	4.023	3.968	4.023	849,078	+0.03(+0.79%)
Oct 13, 2011	3.972	4.015	3.964	3.992	781,059	+0.00(+0.10%)
Oct 12, 2011	4.007	4.023	3.964	3.988	815,627	-0.02(-0.49%)
Oct 11, 2011	4.000	4.019	3.976	4.007	937,303	+0.01(+0.30%)
Oct 10, 2011	3.913	4.023	3.913	3.996	2,324,964	+0.09(+2.32%)
Oct 07, 2011	3.929	3.940	3.905	3.905	447,756	-0.03(-0.70%)
Oct 06, 2011	3.928	3.936	3.917	3.933	610,417	+0.00(+0.10%)
Oct 05, 2011	3.885	3.940	3.866	3.929	944,585	+0.05(+1.22%)
Oct 04, 2011	3.905	3.909	3.806	3.881	1,357,001	-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.