Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	3.307	3.397	3.307	3.341	28,044,008	+0.03(+1.05%)
Dec 29, 2011	3.300	3.383	3.279	3.307	43,208,484	+0.02(+0.63%)
Dec 28, 2011	3.327	3.327	3.237	3.286	34,158,516	-0.03(-0.84%)
Dec 27, 2011	3.369	3.383	3.300	3.314	16,857,232	-0.10(-2.85%)
Dec 23, 2011	3.411	3.425	3.369	3.411	16,566,225	+0.05(+1.44%)
Dec 21, 2011	3.335	3.362	3.258	3.362	39,904,744	+0.03(+1.04%)
Dec 20, 2011	3.293	3.348	3.251	3.327	66,737,680	+0.20(+6.43%)
Dec 19, 2011	3.265	3.279	3.092	3.126	56,041,552	-0.12(-3.63%)
Dec 16, 2011	3.348	3.362	3.203	3.244	48,153,732	-0.12(-3.70%)
Dec 15, 2011	3.452	3.473	3.362	3.369	34,144,852	-0.11(-3.19%)
Dec 14, 2011	3.515	3.577	3.438	3.480	37,107,916	+0.02(+0.60%)
Dec 13, 2011	3.522	3.591	3.438	3.459	39,732,068	+0.02(+0.60%)
Dec 12, 2011	3.480	3.487	3.397	3.438	33,135,572	-0.14(-3.88%)
Dec 09, 2011	3.466	3.598	3.459	3.577	39,416,232	+0.11(+3.20%)
Dec 08, 2011	3.528	3.549	3.452	3.466	66,901,900	-0.23(-6.19%)
Dec 07, 2011	3.653	3.702	3.605	3.695	38,689,328	-0.06(-1.48%)
Dec 06, 2011	3.709	3.771	3.688	3.750	30,119,276	+0.03(+0.74%)
Dec 05, 2011	3.827	3.833	3.688	3.723	38,225,132	-0.17(-4.45%)
Dec 02, 2011	3.944	3.951	3.827	3.896	35,334,776	-0.03(-0.88%)
Dec 01, 2011	4.021	4.035	3.861	3.931	34,884,248	-0.08(-2.07%)
Nov 30, 2011	3.944	4.021	3.917	4.014	42,266,448	+0.20(+5.27%)
Nov 29, 2011	3.882	3.903	3.757	3.813	51,577,008	-0.08(-1.96%)
Nov 28, 2011	3.944	3.944	3.847	3.889	43,804,524	+0.22(+6.05%)
Nov 25, 2011	3.716	3.785	3.653	3.667	16,630,893	-0.12(-3.29%)
Nov 23, 2011	3.875	3.903	3.736	3.792	57,491,896	-0.06(-1.62%)
Nov 22, 2011	4.028	4.069	3.834	3.854	67,744,144	-0.32(-7.64%)
Nov 21, 2011	4.374	4.388	4.159	4.173	52,313,992	-0.34(-7.53%)
Nov 18, 2011	4.541	4.561	4.471	4.513	24,650,586	+0.01(+0.15%)
Nov 17, 2011	4.575	4.638	4.485	4.506	46,421,772	-0.04(-0.91%)
Nov 16, 2011	4.568	4.638	4.541	4.548	33,712,400	-0.01(-0.30%)
Nov 15, 2011	4.485	4.575	4.450	4.561	25,917,526	+0.03(+0.61%)
Nov 14, 2011	4.589	4.603	4.485	4.534	23,401,190	-0.15(-3.11%)
Nov 11, 2011	4.575	4.714	4.541	4.679	34,694,904	+0.21(+4.65%)
Nov 10, 2011	4.527	4.548	4.423	4.471	36,818,948	+0.05(+1.10%)
Nov 09, 2011	4.527	4.527	4.409	4.423	35,978,064	-0.31(-6.45%)
Nov 08, 2011	4.728	4.790	4.638	4.728	36,928,240	+0.01(+0.15%)
Nov 07, 2011	4.672	4.735	4.624	4.721	34,786,172	+0.10(+2.10%)
Nov 04, 2011	4.672	4.672	4.527	4.624	41,606,504	-0.12(-2.63%)
Nov 03, 2011	4.610	4.776	4.506	4.749	47,108,728	+0.26(+5.71%)
Nov 02, 2011	4.478	4.548	4.409	4.492	38,381,720	+0.12(+2.69%)
Nov 01, 2011	4.333	4.471	4.291	4.374	57,049,812	-0.29(-6.24%)
Oct 31, 2011	4.873	4.901	4.665	4.665	64,137,172	-0.31(-6.27%)
Oct 28, 2011	4.936	4.991	4.929	4.977	26,803,386	-0.09(-1.78%)
Oct 27, 2011	5.005	5.116	4.873	5.067	91,926,696	+0.37(+7.98%)
Oct 26, 2011	4.783	4.797	4.527	4.693	85,262,240	+0.04(+0.89%)
Oct 25, 2011	4.648	4.762	4.575	4.652	42,738,288	-0.03(-0.74%)
Oct 24, 2011	4.582	4.728	4.568	4.686	58,142,552	+0.10(+2.27%)
Oct 21, 2011	4.471	4.582	4.464	4.582	49,080,184	+0.08(+1.69%)
Oct 20, 2011	4.617	4.658	4.402	4.506	127,259,544	+0.26(+6.21%)
Oct 19, 2011	4.242	4.291	4.159	4.242	44,922,440	+0.02(+0.49%)
Oct 18, 2011	4.173	4.284	4.125	4.222	41,100,240	+0.06(+1.50%)
Oct 17, 2011	4.305	4.326	4.159	4.159	22,384,064	-0.24(-5.36%)
Oct 14, 2011	4.388	4.416	4.312	4.395	14,663,638	+0.03(+0.79%)
Oct 13, 2011	4.388	4.395	4.242	4.360	29,611,188	-0.05(-1.10%)
Oct 12, 2011	4.423	4.471	4.395	4.409	30,984,232	+0.12(+2.91%)
Oct 11, 2011	4.229	4.298	4.208	4.284	15,663,190	-0.01(-0.16%)
Oct 10, 2011	4.215	4.298	4.197	4.291	24,025,180	+0.24(+5.99%)
Oct 07, 2011	4.139	4.139	4.041	4.048	20,772,230	-0.06(-1.35%)
Oct 06, 2011	4.055	4.104	4.035	4.104	53,961,132	+0.24(+6.09%)
Oct 05, 2011	3.736	3.875	3.695	3.868	51,413,184	+0.13(+3.53%)
Oct 04, 2011	3.619	3.750	3.535	3.736	42,739,044	-0.03(-0.92%)

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.