Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	4.310	4.390	4.310	4.350	25,002	+0.04(+0.93%)
Dec 29, 2011	4.310	4.330	4.300	4.310	33,181	-0.03(-0.69%)
Dec 28, 2011	4.400	4.410	4.340	4.340	37,090	-0.19(-4.19%)
Dec 27, 2011	4.610	4.610	4.520	4.530	3,840	-0.03(-0.66%)
Dec 23, 2011	4.510	4.560	4.510	4.560	12,167	+0.04(+0.88%)
Dec 21, 2011	4.500	4.520	4.450	4.520	5,550	+0.02(+0.44%)
Dec 20, 2011	4.420	4.500	4.400	4.500	21,410	+0.12(+2.74%)
Dec 19, 2011	4.290	4.500	4.290	4.380	20,377	-0.16(-3.52%)
Dec 16, 2011	4.540	4.540	4.540	4.540	1,800	+0.02(+0.44%)
Dec 15, 2011	4.510	4.560	4.510	4.520	3,837	-0.04(-0.88%)
Dec 14, 2011	4.610	4.650	4.550	4.560	9,607	-0.05(-1.08%)
Dec 13, 2011	4.660	4.730	4.610	4.610	5,843	-0.12(-2.54%)
Dec 12, 2011	4.700	4.750	4.700	4.730	2,305	-0.07(-1.46%)
Dec 09, 2011	4.730	4.880	4.730	4.800	32,065	+0.07(+1.48%)
Dec 08, 2011	4.800	4.860	4.730	4.730	41,671	-0.21(-4.25%)
Dec 07, 2011	4.920	4.970	4.920	4.940	5,200	-0.04(-0.80%)
Dec 06, 2011	4.880	4.980	4.880	4.980	29,230	+0.05(+1.01%)
Dec 05, 2011	4.950	5.000	4.930	4.930	25,006,734	-0.02(-0.40%)
Dec 02, 2011	4.950	5.010	4.950	4.950	3,800	+0.15(+3.13%)
Dec 01, 2011	4.870	4.890	4.800	4.800	32,277	-0.03(-0.62%)
Nov 30, 2011	4.870	4.870	4.700	4.830	15,100	+0.18(+3.87%)
Nov 29, 2011	4.650	4.650	4.650	4.650	350	+0.00(+0.00%)
Nov 28, 2011	4.640	4.760	4.640	4.650	5,735	+0.33(+7.64%)
Nov 25, 2011	4.430	4.430	4.220	4.320	170,600	-0.09(-2.04%)
Nov 23, 2011	4.460	4.500	4.320	4.410	14,630	-0.34(-7.16%)
Nov 22, 2011	4.750	4.860	4.750	4.750	2,827	+0.00(+0.00%)
Nov 21, 2011	4.660	4.750	4.600	4.750	58,458	-0.09(-1.86%)
Nov 18, 2011	4.940	4.940	4.840	4.840	3,813	-0.01(-0.21%)
Nov 17, 2011	4.900	4.900	4.760	4.850	26,000	+0.05(+1.04%)
Nov 16, 2011	4.930	4.930	4.800	4.800	12,500	-0.22(-4.38%)
Nov 15, 2011	4.880	5.020	4.870	5.020	5,402	+0.19(+3.93%)
Nov 14, 2011	5.020	5.030	4.810	4.830	11,950	-0.21(-4.17%)
Nov 11, 2011	4.860	5.040	4.860	5.040	68,080	+0.18(+3.70%)
Nov 10, 2011	4.910	4.910	4.730	4.860	5,380	-0.04(-0.82%)
Nov 09, 2011	4.970	4.990	4.900	4.900	28,667	-0.33(-6.31%)
Nov 08, 2011	5.140	5.310	5.140	5.230	17,064	+0.13(+2.55%)
Nov 07, 2011	4.890	5.100	4.890	5.100	25,700	-0.10(-1.92%)
Nov 04, 2011	5.110	5.320	5.110	5.200	11,950	+0.20(+4.00%)
Nov 03, 2011	5.070	5.070	4.870	5.000	12,133	-0.06(-1.19%)
Nov 02, 2011	4.980	5.080	4.980	5.060	14,580	+0.26(+5.42%)
Nov 01, 2011	4.770	4.860	4.770	4.800	45,925	-0.27(-5.33%)
Oct 31, 2011	4.970	5.080	4.970	5.070	10,779	-0.21(-3.98%)
Oct 28, 2011	5.280	5.380	5.280	5.280	15,295	-0.16(-2.94%)
Oct 27, 2011	5.320	5.580	5.320	5.440	88,716	+0.64(+13.33%)
Oct 26, 2011	4.760	4.860	4.720	4.800	79,656	+0.26(+5.73%)
Oct 25, 2011	4.810	4.810	4.540	4.540	31,170	-0.26(-5.42%)
Oct 24, 2011	4.740	4.820	4.740	4.800	185,858	+0.40(+9.09%)
Oct 21, 2011	4.450	4.450	4.400	4.400	39,473	-0.03(-0.68%)
Oct 20, 2011	4.500	4.500	4.320	4.430	182,565	-0.10(-2.21%)
Oct 19, 2011	4.740	4.750	4.530	4.530	164,682	-0.39(-7.93%)
Oct 18, 2011	4.750	4.920	4.650	4.920	101,050	-0.19(-3.72%)
Oct 17, 2011	5.150	5.150	5.110	5.110	23,620	+0.06(+1.19%)
Oct 14, 2011	5.100	5.100	4.990	5.050	6,425	-0.01(-0.20%)
Oct 13, 2011	5.200	5.200	4.810	5.060	15,201	+0.25(+5.20%)
Oct 12, 2011	4.850	4.900	4.810	4.810	13,426	+0.01(+0.21%)
Oct 11, 2011	4.830	4.830	4.800	4.800	3,750	-0.18(-3.61%)
Oct 10, 2011	4.900	5.000	4.900	4.980	129,726	+0.13(+2.68%)
Oct 07, 2011	4.900	4.900	4.600	4.850	117,176	+0.35(+7.78%)
Oct 06, 2011	4.510	4.540	4.490	4.500	20,025	+0.24(+5.63%)
Oct 05, 2011	4.120	4.260	4.020	4.260	70,878	+0.37(+9.51%)
Oct 04, 2011	3.760	3.900	3.710	3.890	59,737	-0.01(-0.26%)

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.