Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	4.369	4.388	4.348	4.359	111,908	-0.01(-0.22%)
Dec 29, 2011	4.333	4.374	4.323	4.369	151,748	+0.02(+0.46%)
Dec 28, 2011	4.369	4.369	4.333	4.348	133,349	-0.02(-0.46%)
Dec 27, 2011	4.358	4.389	4.318	4.369	291,016	+0.02(+0.35%)
Dec 23, 2011	4.343	4.364	4.298	4.353	151,752	+0.01(+0.23%)
Dec 21, 2011	4.233	4.399	4.218	4.343	405,536	+0.14(+3.22%)
Dec 20, 2011	4.283	4.313	4.188	4.208	247,168	-0.09(-1.99%)
Dec 19, 2011	4.293	4.308	4.283	4.293	225,763	+0.01(+0.12%)
Dec 16, 2011	4.278	4.293	4.253	4.288	83,470	+0.02(+0.47%)
Dec 15, 2011	4.178	4.298	4.178	4.268	381,744	+0.11(+2.65%)
Dec 14, 2011	4.213	4.233	4.153	4.158	176,007	-0.05(-1.07%)
Dec 13, 2011	4.218	4.248	4.193	4.203	157,686	+0.01(+0.12%)
Dec 12, 2011	4.258	4.283	4.173	4.198	289,002	-0.06(-1.44%)
Dec 09, 2011	4.234	4.289	4.230	4.259	180,665	+0.00(+0.00%)
Dec 08, 2011	4.274	4.284	4.230	4.259	142,041	-0.02(-0.47%)
Dec 07, 2011	4.230	4.284	4.225	4.279	180,496	+0.04(+0.94%)
Dec 06, 2011	4.205	4.254	4.205	4.239	135,555	+0.02(+0.47%)
Dec 05, 2011	4.210	4.225	4.195	4.220	144,950	+0.02(+0.48%)
Dec 02, 2011	4.215	4.215	4.165	4.200	155,140	+0.02(+0.60%)
Dec 01, 2011	4.195	4.208	4.170	4.175	91,993	-0.01(-0.24%)
Nov 30, 2011	4.195	4.205	4.150	4.185	179,554	+0.03(+0.84%)
Nov 29, 2011	4.175	4.185	4.150	4.150	122,164	-0.00(-0.12%)
Nov 28, 2011	4.205	4.205	4.140	4.155	172,272	-0.02(-0.48%)
Nov 25, 2011	4.185	4.204	4.165	4.175	93,968	+0.01(+0.24%)
Nov 23, 2011	4.165	4.200	4.150	4.165	110,952	+0.00(+0.00%)
Nov 22, 2011	4.175	4.215	4.165	4.165	182,545	-0.01(-0.24%)
Nov 21, 2011	4.140	4.175	4.130	4.175	159,576	+0.04(+1.09%)
Nov 18, 2011	4.080	4.130	4.080	4.130	108,476	+0.07(+1.72%)
Nov 17, 2011	4.115	4.130	4.050	4.060	130,859	-0.07(-1.69%)
Nov 16, 2011	4.105	4.155	4.105	4.130	167,931	+0.01(+0.36%)
Nov 15, 2011	4.165	4.170	4.100	4.115	145,049	-0.06(-1.43%)
Nov 14, 2011	4.150	4.200	4.135	4.175	194,569	+0.02(+0.60%)
Nov 11, 2011	4.105	4.150	4.075	4.150	148,022	+0.06(+1.59%)
Nov 10, 2011	4.190	4.215	4.060	4.085	311,946	-0.12(-2.85%)
Nov 09, 2011	4.150	4.210	4.120	4.205	204,065	+0.05(+1.29%)
Nov 08, 2011	4.116	4.160	4.116	4.151	241,791	+0.03(+0.72%)
Nov 07, 2011	4.116	4.136	4.101	4.121	123,662	+0.01(+0.36%)
Nov 04, 2011	4.037	4.106	4.037	4.106	155,583	+0.04(+1.10%)
Nov 03, 2011	4.027	4.062	4.027	4.062	93,736	+0.03(+0.68%)
Nov 02, 2011	4.022	4.046	4.017	4.034	41,798	+0.02(+0.43%)
Nov 01, 2011	4.012	4.082	4.012	4.017	217,166	-0.03(-0.86%)
Oct 31, 2011	3.997	4.062	3.991	4.052	210,436	+0.06(+1.49%)
Oct 28, 2011	3.967	4.007	3.962	3.992	102,177	+0.02(+0.50%)
Oct 27, 2011	4.032	4.047	3.967	3.972	254,212	-0.04(-0.96%)
Oct 26, 2011	4.012	4.017	3.967	4.011	158,604	-0.01(-0.15%)
Oct 25, 2011	3.953	4.017	3.953	4.017	208,673	+0.04(+1.12%)
Oct 24, 2011	3.972	3.987	3.962	3.972	207,681	-0.03(-0.87%)
Oct 21, 2011	3.943	4.007	3.943	4.007	204,895	+0.08(+2.02%)
Oct 20, 2011	3.908	3.928	3.903	3.928	258,047	+0.04(+1.02%)
Oct 19, 2011	3.923	3.953	3.883	3.888	586,036	-0.04(-1.01%)
Oct 18, 2011	3.972	3.972	3.908	3.928	690,344	-0.04(-1.00%)
Oct 17, 2011	4.136	4.151	3.958	3.967	744,636	-0.17(-4.08%)
Oct 14, 2011	4.181	4.201	4.121	4.136	128,521	-0.03(-0.74%)
Oct 13, 2011	4.103	4.177	4.078	4.167	142,617	+0.05(+1.32%)
Oct 12, 2011	4.133	4.137	4.068	4.113	113,025	-0.01(-0.24%)
Oct 11, 2011	4.068	4.123	4.068	4.123	68,977	+0.03(+0.72%)
Oct 10, 2011	4.049	4.093	4.049	4.093	108,483	+0.04(+1.10%)
Oct 07, 2011	4.064	4.068	4.029	4.049	220,397	-0.01(-0.24%)
Oct 06, 2011	4.083	4.088	4.054	4.059	188,372	-0.03(-0.84%)
Oct 05, 2011	4.064	4.123	4.064	4.093	175,999	+0.01(+0.36%)
Oct 04, 2011	4.118	4.167	4.044	4.078	191,789	-0.07(-1.78%)

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.