Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	4.582	4.587	4.539	4.548	134,908	+0.00(+0.00%)
Nov 29, 2011	4.539	4.566	4.539	4.548	98,523	+0.00(+0.00%)
Nov 28, 2011	4.573	4.592	4.524	4.548	103,856	-0.01(-0.32%)
Nov 25, 2011	4.573	4.573	4.563	4.563	13,785	+0.02(+0.43%)
Nov 23, 2011	4.578	4.581	4.544	4.544	56,164	-0.02(-0.53%)
Nov 22, 2011	4.563	4.587	4.558	4.568	98,435	+0.00(+0.00%)
Nov 21, 2011	4.597	4.597	4.548	4.568	146,447	-0.03(-0.63%)
Nov 18, 2011	4.587	4.612	4.582	4.597	87,967	+0.00(+0.11%)
Nov 17, 2011	4.626	4.631	4.573	4.592	128,704	-0.04(-0.84%)
Nov 16, 2011	4.626	4.641	4.597	4.631	79,099	+0.01(+0.21%)
Nov 15, 2011	4.636	4.636	4.621	4.621	97,331	-0.02(-0.52%)
Nov 14, 2011	4.631	4.646	4.617	4.646	101,481	+0.02(+0.53%)
Nov 11, 2011	4.612	4.626	4.594	4.621	90,516	+0.02(+0.53%)
Nov 10, 2011	4.607	4.617	4.597	4.597	47,703	+0.00(+0.00%)
Nov 09, 2011	4.592	4.597	4.568	4.597	84,062	+0.03(+0.56%)
Nov 08, 2011	4.562	4.581	4.552	4.572	127,553	+0.01(+0.21%)
Nov 07, 2011	4.567	4.576	4.562	4.562	90,847	+0.02(+0.43%)
Nov 04, 2011	4.557	4.591	4.543	4.543	120,157	-0.02(-0.53%)
Nov 03, 2011	4.596	4.634	4.552	4.567	127,944	-0.03(-0.63%)
Nov 02, 2011	4.562	4.596	4.557	4.596	80,461	+0.04(+0.96%)
Nov 01, 2011	4.581	4.581	4.523	4.552	75,859	+0.02(+0.53%)
Oct 31, 2011	4.538	4.552	4.518	4.528	114,208	-0.02(-0.53%)
Oct 28, 2011	4.528	4.552	4.528	4.552	32,726	+0.01(+0.32%)
Oct 27, 2011	4.567	4.567	4.518	4.538	69,548	+0.03(+0.75%)
Oct 26, 2011	4.504	4.518	4.494	4.504	56,234	+0.00(+0.04%)
Oct 25, 2011	4.494	4.509	4.485	4.502	76,610	+0.01(+0.28%)
Oct 24, 2011	4.509	4.509	4.489	4.489	62,375	-0.01(-0.21%)
Oct 21, 2011	4.494	4.518	4.494	4.499	62,191	-0.00(-0.11%)
Oct 20, 2011	4.523	4.523	4.485	4.504	90,413	+0.00(+0.00%)
Oct 19, 2011	4.515	4.543	4.504	4.504	63,464	-0.01(-0.32%)
Oct 18, 2011	4.538	4.562	4.499	4.518	42,739	-0.02(-0.53%)
Oct 17, 2011	4.533	4.543	4.528	4.543	77,537	+0.02(+0.43%)
Oct 14, 2011	4.518	4.546	4.494	4.523	81,618	+0.01(+0.32%)
Oct 13, 2011	4.509	4.514	4.485	4.509	81,103	+0.02(+0.54%)
Oct 12, 2011	4.504	4.518	4.485	4.485	102,220	-0.04(-0.85%)
Oct 11, 2011	4.504	4.523	4.485	4.523	66,144	+0.04(+0.89%)
Oct 10, 2011	4.455	4.492	4.455	4.483	142,102	+0.04(+0.86%)
Oct 07, 2011	4.450	4.483	4.440	4.445	69,835	-0.01(-0.22%)
Oct 06, 2011	4.440	4.459	4.416	4.455	131,819	+0.01(+0.22%)
Oct 05, 2011	4.464	4.464	4.435	4.445	90,147	-0.01(-0.22%)
Oct 04, 2011	4.512	4.512	4.431	4.455	228,703	-0.06(-1.28%)
Oct 03, 2011	4.503	4.512	4.488	4.512	199,002	+0.01(+0.32%)
Sep 30, 2011	4.488	4.507	4.479	4.498	112,500	+0.02(+0.54%)
Sep 29, 2011	4.503	4.512	4.474	4.474	149,897	-0.03(-0.75%)
Sep 28, 2011	4.498	4.507	4.459	4.507	76,447	+0.02(+0.43%)
Sep 27, 2011	4.488	4.508	4.440	4.488	160,157	+0.00(+0.11%)
Sep 26, 2011	4.455	4.483	4.440	4.483	94,143	+0.04(+0.97%)
Sep 23, 2011	4.435	4.450	4.416	4.440	57,354	-0.00(-0.11%)
Sep 22, 2011	4.431	4.464	4.416	4.445	81,622	-0.01(-0.32%)
Sep 21, 2011	4.464	4.464	4.436	4.459	64,852	+0.00(+0.00%)
Sep 20, 2011	4.411	4.459	4.383	4.459	115,346	+0.05(+1.21%)
Sep 19, 2011	4.397	4.407	4.368	4.406	95,434	-0.01(-0.23%)
Sep 16, 2011	4.359	4.421	4.359	4.416	92,151	+0.05(+1.21%)
Sep 15, 2011	4.392	4.392	4.349	4.363	85,049	-0.01(-0.22%)
Sep 14, 2011	4.421	4.440	4.368	4.373	207,125	-0.05(-1.09%)
Sep 13, 2011	4.411	4.435	4.402	4.421	49,244	+0.00(+0.11%)
Sep 12, 2011	4.421	4.421	4.397	4.416	82,597	-0.00(-0.11%)
Sep 09, 2011	4.363	4.421	4.335	4.421	63,756	+0.04(+0.99%)
Sep 08, 2011	4.426	4.474	4.373	4.378	146,579	-0.03(-0.63%)
Sep 07, 2011	4.448	4.448	4.405	4.405	88,688	-0.03(-0.75%)
Sep 06, 2011	4.386	4.447	4.367	4.439	125,639	+0.04(+0.87%)
Sep 02, 2011	4.386	4.420	4.367	4.401	70,843	+0.01(+0.33%)

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.