Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	4.487	4.570	4.442	4.495	316,001	+0.04(+0.84%)
Dec 29, 2011	4.503	4.503	4.435	4.457	233,338	-0.05(-1.00%)
Dec 28, 2011	4.472	4.503	4.465	4.503	196,832	+0.02(+0.33%)
Dec 27, 2011	4.578	4.578	4.487	4.487	207,523	-0.06(-1.32%)
Dec 23, 2011	4.615	4.615	4.548	4.548	115,283	-0.08(-1.62%)
Dec 21, 2011	4.503	4.660	4.495	4.623	165,797	+0.15(+3.36%)
Dec 20, 2011	4.563	4.570	4.472	4.472	92,338	+0.01(+0.17%)
Dec 19, 2011	4.593	4.660	4.427	4.465	118,704	-0.11(-2.46%)
Dec 16, 2011	4.480	4.638	4.477	4.578	131,009	+0.07(+1.50%)
Dec 15, 2011	4.540	4.558	4.465	4.510	115,479	+0.04(+0.84%)
Dec 14, 2011	4.503	4.533	4.435	4.472	160,602	-0.03(-0.67%)
Dec 13, 2011	4.548	4.578	4.503	4.503	185,559	-0.06(-1.32%)
Dec 12, 2011	4.585	4.645	4.540	4.563	121,403	-0.09(-1.94%)
Dec 09, 2011	4.600	4.683	4.571	4.653	94,143	+0.05(+1.14%)
Dec 08, 2011	4.645	4.668	4.548	4.600	195,009	-0.05(-1.13%)
Dec 07, 2011	4.683	4.698	4.600	4.653	111,507	-0.09(-1.90%)
Dec 06, 2011	4.705	4.765	4.615	4.743	128,483	+0.04(+0.80%)
Dec 05, 2011	4.615	4.795	4.615	4.705	211,313	+0.13(+2.79%)
Dec 02, 2011	4.593	4.638	4.540	4.578	107,564	+0.02(+0.49%)
Dec 01, 2011	4.638	4.638	4.503	4.555	149,999	-0.08(-1.78%)
Nov 30, 2011	4.600	4.638	4.496	4.638	178,326	+0.14(+3.00%)
Nov 29, 2011	4.510	4.578	4.480	4.503	146,926	-0.03(-0.66%)
Nov 28, 2011	4.585	4.668	4.457	4.533	150,171	+0.05(+1.17%)
Nov 25, 2011	4.465	4.555	4.465	4.480	30,152	-0.02(-0.50%)
Nov 23, 2011	4.690	4.690	4.465	4.503	144,255	-0.20(-4.15%)
Nov 22, 2011	4.855	4.863	4.608	4.698	156,744	-0.23(-4.72%)
Nov 21, 2011	4.983	4.983	4.780	4.930	148,777	-0.05(-0.90%)
Nov 18, 2011	5.005	5.100	4.975	4.975	133,858	-0.01(-0.15%)
Nov 17, 2011	5.005	5.063	4.902	4.983	161,006	-0.02(-0.44%)
Nov 16, 2011	4.939	5.012	4.939	5.005	62,800	+0.03(+0.59%)
Nov 15, 2011	4.924	5.027	4.880	4.975	115,086	+0.05(+1.04%)
Nov 14, 2011	4.909	4.931	4.858	4.924	91,802	+0.01(+0.30%)
Nov 11, 2011	4.880	4.953	4.851	4.909	74,574	+0.06(+1.21%)
Nov 10, 2011	4.843	4.907	4.770	4.851	101,431	-0.01(-0.15%)
Nov 09, 2011	4.946	4.990	4.829	4.858	107,767	-0.18(-3.64%)
Nov 08, 2011	4.983	5.063	4.953	5.041	100,528	+0.08(+1.63%)
Nov 07, 2011	4.939	5.018	4.924	4.961	65,601	+0.02(+0.45%)
Nov 04, 2011	4.843	4.990	4.843	4.939	54,276	+0.02(+0.45%)
Nov 03, 2011	4.909	4.975	4.836	4.917	131,857	+0.06(+1.21%)
Nov 02, 2011	4.851	4.909	4.770	4.858	76,471	+0.07(+1.53%)
Nov 01, 2011	4.873	4.961	4.682	4.784	209,510	-0.23(-4.68%)
Oct 31, 2011	5.100	5.137	5.005	5.019	102,835	-0.12(-2.43%)
Oct 28, 2011	5.005	5.151	4.990	5.144	229,364	+0.10(+1.89%)
Oct 27, 2011	5.019	5.129	4.931	5.049	259,571	+0.15(+3.15%)
Oct 26, 2011	4.909	4.924	4.814	4.895	114,752	+0.01(+0.30%)
Oct 25, 2011	4.880	4.916	4.829	4.880	111,589	-0.04(-0.75%)
Oct 24, 2011	4.961	5.019	4.829	4.917	142,207	+0.00(+0.00%)
Oct 21, 2011	4.902	4.983	4.860	4.917	167,299	+0.09(+1.82%)
Oct 20, 2011	4.755	4.873	4.616	4.829	202,563	+0.07(+1.39%)
Oct 19, 2011	4.829	4.880	4.718	4.762	157,717	-0.06(-1.22%)
Oct 18, 2011	4.623	4.865	4.550	4.821	154,210	+0.20(+4.29%)
Oct 17, 2011	4.814	4.887	4.550	4.623	190,813	-0.21(-4.26%)
Oct 14, 2011	4.762	4.829	4.726	4.829	85,016	+0.13(+2.81%)
Oct 13, 2011	4.630	4.732	4.550	4.696	97,124	+0.07(+1.59%)
Oct 12, 2011	4.469	4.726	4.440	4.623	199,008	+0.22(+5.00%)
Oct 11, 2011	4.278	4.462	4.278	4.403	107,204	+0.08(+1.87%)
Oct 10, 2011	4.263	4.366	4.153	4.322	104,437	+0.14(+3.33%)
Oct 07, 2011	4.322	4.351	4.117	4.183	120,339	-0.11(-2.56%)
Oct 06, 2011	4.187	4.344	4.187	4.293	143,789	+0.06(+1.39%)
Oct 05, 2011	4.146	4.300	4.021	4.234	147,522	+0.12(+2.85%)
Oct 04, 2011	4.109	4.183	3.875	4.117	272,356	-0.05(-1.23%)

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.