Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	5.095	5.095	5.029	5.042	10,157,974	-0.05(-1.03%)
Dec 29, 2011	5.009	5.108	4.990	5.095	9,385,768	+0.09(+1.83%)
Dec 28, 2011	5.068	5.075	4.977	5.003	9,036,459	-0.07(-1.29%)
Dec 27, 2011	5.108	5.108	5.029	5.068	7,305,437	-0.03(-0.64%)
Dec 23, 2011	5.114	5.173	5.016	5.101	14,799,252	+0.16(+3.18%)
Dec 21, 2011	4.839	4.944	4.793	4.944	22,548,318	+0.11(+2.31%)
Dec 20, 2011	4.754	4.878	4.727	4.832	17,406,652	+0.15(+3.22%)
Dec 19, 2011	4.701	4.727	4.609	4.682	19,502,490	-0.03(-0.56%)
Dec 16, 2011	4.701	4.786	4.682	4.708	17,358,758	+0.04(+0.84%)
Dec 15, 2011	4.727	4.760	4.662	4.668	14,202,959	+0.01(+0.14%)
Dec 14, 2011	4.636	4.734	4.590	4.662	17,295,518	-0.02(-0.42%)
Dec 13, 2011	4.786	4.819	4.622	4.682	16,235,758	-0.05(-1.11%)
Dec 12, 2011	4.773	4.790	4.655	4.734	14,205,096	-0.10(-2.17%)
Dec 09, 2011	4.767	4.862	4.734	4.839	12,721,741	+0.12(+2.64%)
Dec 08, 2011	4.819	4.819	4.695	4.714	21,997,364	-0.14(-2.97%)
Dec 07, 2011	4.767	4.888	4.721	4.859	12,111,953	+0.05(+1.09%)
Dec 06, 2011	4.819	4.845	4.727	4.806	14,944,820	-0.05(-1.08%)
Dec 05, 2011	4.800	4.911	4.770	4.859	19,700,928	+0.14(+2.92%)
Dec 02, 2011	4.786	4.859	4.695	4.721	26,032,772	-0.01(-0.28%)
Dec 01, 2011	4.727	4.793	4.655	4.734	13,964,648	-0.05(-0.96%)
Nov 30, 2011	4.714	4.800	4.642	4.780	31,266,496	+0.22(+4.74%)
Nov 29, 2011	4.491	4.622	4.439	4.563	21,782,530	+0.09(+2.05%)
Nov 28, 2011	4.537	4.570	4.393	4.472	16,740,057	+0.10(+2.25%)
Nov 25, 2011	4.341	4.491	4.327	4.373	4,865,864	+0.02(+0.45%)
Nov 23, 2011	4.360	4.478	4.334	4.354	27,326,344	-0.07(-1.48%)
Nov 22, 2011	4.452	4.491	4.354	4.419	26,584,710	-0.05(-1.17%)
Nov 21, 2011	4.549	4.615	4.471	4.471	31,845,936	-0.15(-3.25%)
Nov 18, 2011	4.713	4.726	4.615	4.621	22,627,092	-0.04(-0.84%)
Nov 17, 2011	4.713	4.863	4.634	4.660	24,100,168	-0.07(-1.38%)
Nov 16, 2011	4.745	4.902	4.713	4.726	19,673,258	-0.04(-0.82%)
Nov 15, 2011	4.680	4.830	4.667	4.765	15,119,603	+0.05(+1.11%)
Nov 14, 2011	4.824	4.837	4.674	4.713	15,666,219	-0.16(-3.35%)
Nov 11, 2011	4.811	4.908	4.798	4.876	14,510,372	+0.14(+3.03%)
Nov 10, 2011	4.713	4.778	4.634	4.732	21,245,770	+0.10(+2.26%)
Nov 09, 2011	4.765	4.798	4.615	4.628	24,867,766	-0.29(-5.97%)
Nov 08, 2011	4.856	4.941	4.798	4.922	20,911,696	+0.10(+2.03%)
Nov 07, 2011	4.765	4.915	4.749	4.824	19,789,052	+0.04(+0.82%)
Nov 04, 2011	4.745	4.804	4.628	4.784	25,919,698	-0.02(-0.41%)
Nov 03, 2011	4.732	4.853	4.589	4.804	26,417,816	+0.14(+2.94%)
Nov 02, 2011	4.582	4.693	4.536	4.667	23,181,312	+0.21(+4.69%)
Nov 01, 2011	4.419	4.647	4.328	4.458	37,665,540	-0.15(-3.26%)
Oct 31, 2011	4.667	4.804	4.608	4.608	23,291,746	-0.18(-3.68%)
Oct 28, 2011	4.915	4.915	4.693	4.784	28,216,130	-0.10(-2.01%)
Oct 27, 2011	4.980	5.052	4.722	4.882	46,140,740	+0.13(+2.75%)
Oct 26, 2011	4.654	4.771	4.569	4.752	32,923,456	+0.22(+4.90%)
Oct 25, 2011	4.595	4.667	4.510	4.530	25,508,282	-0.15(-3.21%)
Oct 24, 2011	4.615	4.719	4.556	4.680	25,298,568	+0.14(+3.17%)
Oct 21, 2011	4.517	4.602	4.484	4.536	36,396,192	+0.09(+2.06%)
Oct 20, 2011	4.197	4.497	4.138	4.445	37,387,436	+0.29(+6.91%)
Oct 19, 2011	4.341	4.412	4.119	4.158	34,543,208	-0.18(-4.07%)
Oct 18, 2011	4.106	4.406	4.070	4.334	26,859,950	+0.27(+6.58%)
Oct 17, 2011	4.190	4.256	4.053	4.066	18,441,588	-0.18(-4.30%)
Oct 14, 2011	4.341	4.373	4.112	4.249	27,452,268	-0.03(-0.76%)
Oct 13, 2011	4.334	4.367	4.158	4.282	32,441,630	-0.13(-2.96%)
Oct 12, 2011	4.347	4.549	4.328	4.412	26,463,458	+0.10(+2.42%)
Oct 11, 2011	4.197	4.347	4.112	4.308	22,952,900	+0.08(+2.01%)
Oct 10, 2011	4.125	4.223	4.093	4.223	18,706,830	+0.20(+5.03%)
Oct 07, 2011	4.288	4.301	3.988	4.021	21,492,500	-0.25(-5.95%)
Oct 06, 2011	4.158	4.282	4.106	4.275	42,724,264	+0.30(+7.55%)
Oct 05, 2011	3.871	4.034	3.845	3.975	22,178,542	+0.06(+1.50%)
Oct 04, 2011	3.655	3.936	3.649	3.916	34,646,064	+0.18(+4.90%)

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.