Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	3.223	3.311	3.223	3.257	28,773,328	+0.03(+1.05%)
Dec 29, 2011	3.216	3.297	3.196	3.223	44,332,172	+0.02(+0.63%)
Dec 28, 2011	3.243	3.243	3.155	3.203	35,046,852	-0.03(-0.84%)
Dec 27, 2011	3.284	3.297	3.216	3.230	17,295,624	-0.09(-2.85%)
Dec 23, 2011	3.324	3.338	3.284	3.324	16,997,050	+0.05(+1.44%)
Dec 21, 2011	3.250	3.277	3.176	3.277	40,942,516	+0.03(+1.04%)
Dec 20, 2011	3.209	3.263	3.169	3.243	68,473,280	+0.20(+6.43%)
Dec 19, 2011	3.182	3.196	3.013	3.047	57,498,980	-0.11(-3.63%)
Dec 16, 2011	3.263	3.277	3.122	3.162	49,406,028	-0.12(-3.70%)
Dec 15, 2011	3.365	3.385	3.277	3.284	35,032,832	-0.11(-3.19%)
Dec 14, 2011	3.426	3.486	3.351	3.392	38,072,956	+0.02(+0.60%)
Dec 13, 2011	3.432	3.500	3.351	3.371	40,765,348	+0.02(+0.60%)
Dec 12, 2011	3.392	3.399	3.311	3.351	33,997,304	-0.14(-3.88%)
Dec 09, 2011	3.378	3.507	3.371	3.486	40,441,300	+0.11(+3.20%)
Dec 08, 2011	3.439	3.459	3.365	3.378	68,641,768	-0.22(-6.19%)
Dec 07, 2011	3.561	3.608	3.513	3.601	39,695,492	-0.05(-1.48%)
Dec 06, 2011	3.615	3.676	3.594	3.655	30,902,566	+0.03(+0.74%)
Dec 05, 2011	3.730	3.736	3.594	3.628	39,219,224	-0.17(-4.45%)
Dec 02, 2011	3.844	3.851	3.730	3.797	36,253,700	-0.03(-0.88%)
Dec 01, 2011	3.919	3.932	3.763	3.831	35,791,456	-0.08(-2.07%)
Nov 30, 2011	3.844	3.919	3.817	3.912	43,365,640	+0.20(+5.27%)
Nov 29, 2011	3.784	3.804	3.662	3.716	52,918,336	-0.07(-1.96%)
Nov 28, 2011	3.844	3.844	3.750	3.790	44,943,716	+0.22(+6.05%)
Nov 25, 2011	3.621	3.689	3.561	3.574	17,063,400	-0.12(-3.29%)
Nov 23, 2011	3.777	3.804	3.642	3.696	58,987,044	-0.06(-1.62%)
Nov 22, 2011	3.926	3.966	3.736	3.757	69,505,912	-0.31(-7.64%)
Nov 21, 2011	4.263	4.277	4.054	4.067	53,674,484	-0.33(-7.53%)
Nov 18, 2011	4.426	4.446	4.358	4.398	25,291,654	+0.01(+0.15%)
Nov 17, 2011	4.459	4.520	4.371	4.392	47,629,028	-0.04(-0.91%)
Nov 16, 2011	4.453	4.520	4.426	4.432	34,589,132	-0.01(-0.30%)
Nov 15, 2011	4.371	4.459	4.338	4.446	26,591,544	+0.03(+0.61%)
Nov 14, 2011	4.473	4.486	4.371	4.419	24,009,768	-0.14(-3.11%)
Nov 11, 2011	4.459	4.594	4.426	4.561	35,597,188	+0.20(+4.65%)
Nov 10, 2011	4.412	4.432	4.311	4.358	37,776,468	+0.05(+1.10%)
Nov 09, 2011	4.412	4.412	4.297	4.311	36,913,720	-0.30(-6.45%)
Nov 08, 2011	4.608	4.669	4.520	4.608	37,888,604	+0.01(+0.15%)
Nov 07, 2011	4.554	4.615	4.507	4.601	35,690,828	+0.09(+2.10%)
Nov 04, 2011	4.554	4.554	4.412	4.507	42,688,532	-0.12(-2.63%)
Nov 03, 2011	4.493	4.655	4.392	4.628	48,333,848	+0.25(+5.71%)
Nov 02, 2011	4.365	4.432	4.297	4.378	39,379,884	+0.11(+2.69%)
Nov 01, 2011	4.223	4.358	4.182	4.263	58,533,464	-0.28(-6.24%)
Oct 31, 2011	4.750	4.777	4.547	4.547	65,805,140	-0.30(-6.27%)
Oct 28, 2011	4.811	4.865	4.804	4.851	27,500,442	-0.09(-1.78%)
Oct 27, 2011	4.878	4.986	4.750	4.939	94,317,368	+0.36(+7.98%)
Oct 26, 2011	4.662	4.675	4.412	4.574	87,479,592	+0.04(+0.89%)
Oct 25, 2011	4.530	4.642	4.459	4.534	43,849,752	-0.03(-0.74%)
Oct 24, 2011	4.466	4.608	4.453	4.567	59,654,624	+0.10(+2.27%)
Oct 21, 2011	4.358	4.466	4.351	4.466	50,356,576	+0.07(+1.69%)
Oct 20, 2011	4.500	4.540	4.290	4.392	130,569,088	+0.26(+6.21%)
Oct 19, 2011	4.135	4.182	4.054	4.135	46,090,704	+0.02(+0.49%)
Oct 18, 2011	4.067	4.176	4.020	4.115	42,169,104	+0.06(+1.50%)
Oct 17, 2011	4.196	4.216	4.054	4.054	22,966,188	-0.23(-5.36%)
Oct 14, 2011	4.277	4.304	4.203	4.284	15,044,984	+0.03(+0.79%)
Oct 13, 2011	4.277	4.284	4.135	4.250	30,381,264	-0.05(-1.10%)
Oct 12, 2011	4.311	4.358	4.284	4.297	31,790,014	+0.12(+2.91%)
Oct 11, 2011	4.121	4.189	4.101	4.176	16,070,531	-0.01(-0.16%)
Oct 10, 2011	4.108	4.189	4.091	4.182	24,649,986	+0.24(+5.99%)
Oct 07, 2011	4.034	4.034	3.939	3.946	21,312,438	-0.05(-1.35%)
Oct 06, 2011	3.953	4.000	3.932	4.000	55,364,456	+0.23(+6.09%)
Oct 05, 2011	3.642	3.777	3.601	3.770	52,750,248	+0.13(+3.52%)
Oct 04, 2011	3.527	3.655	3.446	3.642	43,850,528	-0.03(-0.92%)

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.