Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	4.716	4.746	4.706	4.726	122,295	-0.00(-0.07%)
Jan 30, 2013	4.730	4.746	4.713	4.730	143,727	-0.02(-0.35%)
Jan 29, 2013	4.756	4.766	4.716	4.746	243,341	-0.01(-0.14%)
Jan 28, 2013	4.763	4.777	4.740	4.753	215,083	-0.02(-0.35%)
Jan 25, 2013	4.780	4.783	4.753	4.770	203,083	+0.00(+0.00%)
Jan 24, 2013	4.773	4.783	4.743	4.770	143,108	-0.01(-0.14%)
Jan 23, 2013	4.760	4.787	4.754	4.777	274,906	-0.00(-0.07%)
Jan 22, 2013	4.783	4.783	4.760	4.780	213,734	+0.01(+0.21%)
Jan 18, 2013	4.730	4.770	4.729	4.770	258,818	+0.03(+0.71%)
Jan 17, 2013	4.733	4.736	4.712	4.736	248,333	+0.02(+0.36%)
Jan 16, 2013	4.676	4.740	4.676	4.719	335,524	+0.03(+0.55%)
Jan 15, 2013	4.651	4.697	4.651	4.694	314,005	+0.01(+0.29%)
Jan 14, 2013	4.651	4.681	4.644	4.681	226,034	+0.01(+0.21%)
Jan 11, 2013	4.614	4.671	4.611	4.671	264,594	+0.04(+0.94%)
Jan 10, 2013	4.657	4.657	4.610	4.627	578,638	-0.02(-0.43%)
Jan 09, 2013	4.637	4.657	4.624	4.647	198,049	-0.01(-0.29%)
Jan 08, 2013	4.614	4.674	4.614	4.661	245,970	+0.03(+0.58%)
Jan 07, 2013	4.584	4.634	4.580	4.634	285,564	+0.02(+0.36%)
Jan 04, 2013	4.574	4.620	4.574	4.617	240,359	+0.03(+0.65%)
Jan 03, 2013	4.620	4.647	4.570	4.587	426,328	-0.04(-0.79%)
Jan 02, 2013	4.630	4.651	4.597	4.624	296,200	+0.03(+0.58%)
Dec 31, 2012	4.604	4.597	4.597	4.597	213,084	+0.01(+0.29%)
Dec 28, 2012	4.590	4.614	4.567	4.584	122,838	-0.03(-0.58%)
Dec 27, 2012	4.627	4.651	4.554	4.610	309,967	+0.03(+0.58%)
Dec 26, 2012	4.654	4.654	4.584	4.584	186,439	-0.07(-1.51%)
Dec 24, 2012	4.634	4.654	4.604	4.654	153,440	+0.03(+0.72%)
Dec 21, 2012	4.587	4.637	4.567	4.620	244,259	+0.00(+0.00%)
Dec 20, 2012	4.597	4.620	4.567	4.620	200,585	+0.05(+1.02%)
Dec 19, 2012	4.557	4.600	4.530	4.574	221,351	+0.04(+0.88%)
Dec 18, 2012	4.584	4.600	4.527	4.534	221,474	-0.04(-0.88%)
Dec 17, 2012	4.587	4.600	4.544	4.574	138,881	-0.01(-0.29%)
Dec 14, 2012	4.547	4.587	4.534	4.587	229,894	+0.05(+1.18%)
Dec 13, 2012	4.567	4.587	4.534	4.534	155,196	-0.01(-0.29%)
Dec 12, 2012	4.540	4.600	4.540	4.547	156,329	-0.01(-0.17%)
Dec 11, 2012	4.678	4.678	4.545	4.555	544,443	-0.07(-1.50%)
Dec 10, 2012	4.615	4.635	4.560	4.625	240,311	+0.03(+0.65%)
Dec 07, 2012	4.621	4.635	4.585	4.595	230,917	-0.05(-1.07%)
Dec 06, 2012	4.562	4.644	4.562	4.644	477,804	+0.06(+1.37%)
Dec 05, 2012	4.529	4.595	4.499	4.582	454,937	+0.05(+1.02%)
Dec 04, 2012	4.548	4.608	4.519	4.535	620,526	-0.03(-0.58%)
Nov 30, 2012	4.542	4.562	4.525	4.562	121,690	+0.01(+0.22%)
Nov 29, 2012	4.548	4.595	4.532	4.552	236,773	+0.01(+0.22%)
Nov 28, 2012	4.535	4.545	4.512	4.542	215,353	+0.00(+0.00%)
Nov 27, 2012	4.515	4.548	4.509	4.542	314,748	+0.01(+0.29%)
Nov 26, 2012	4.532	4.538	4.479	4.529	202,168	-0.00(-0.07%)
Nov 23, 2012	4.552	4.552	4.525	4.532	80,422	+0.01(+0.22%)
Nov 21, 2012	4.538	4.552	4.505	4.522	135,775	+0.02(+0.52%)
Nov 20, 2012	4.522	4.528	4.485	4.499	276,417	-0.00(-0.03%)
Nov 19, 2012	4.437	4.520	4.437	4.500	326,819	+0.07(+1.63%)
Nov 16, 2012	4.243	4.441	4.243	4.428	348,938	+0.17(+4.10%)
Nov 15, 2012	4.168	4.260	4.135	4.253	1,408,082	+0.00(+0.00%)
Nov 14, 2012	4.441	4.441	4.234	4.253	997,567	-0.16(-3.65%)
Nov 13, 2012	4.474	4.490	4.408	4.414	510,097	-0.05(-1.11%)
Nov 12, 2012	4.500	4.507	4.460	4.464	244,361	-0.05(-1.17%)
Nov 09, 2012	4.546	4.549	4.477	4.516	287,393	-0.03(-0.65%)
Nov 08, 2012	4.530	4.556	4.526	4.546	269,815	+0.03(+0.73%)
Nov 07, 2012	4.487	4.513	4.480	4.513	213,234	+0.01(+0.29%)
Nov 06, 2012	4.487	4.513	4.487	4.500	186,311	+0.00(+0.00%)
Nov 05, 2012	4.513	4.526	4.474	4.500	254,016	-0.03(-0.58%)
Nov 02, 2012	4.556	4.556	4.500	4.526	184,703	-0.01(-0.29%)

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.