Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	4.100	4.103	4.020	4.053	1,493,955	-0.03(-0.73%)
Jan 30, 2012	4.120	4.187	4.083	4.083	2,015,289	-0.06(-1.45%)
Jan 27, 2012	4.120	4.150	4.083	4.143	1,665,732	+0.02(+0.49%)
Jan 26, 2012	4.290	4.297	4.090	4.123	2,181,207	-0.16(-3.74%)
Jan 25, 2012	4.157	4.293	4.121	4.283	2,147,907	+0.13(+3.05%)
Jan 24, 2012	4.087	4.190	4.073	4.157	1,332,222	+0.05(+1.22%)
Jan 23, 2012	4.043	4.140	4.043	4.107	1,776,000	+0.07(+1.82%)
Jan 20, 2012	3.983	4.093	3.967	4.033	1,815,270	+0.05(+1.17%)
Jan 19, 2012	4.013	4.047	3.947	3.987	4,628,304	-0.02(-0.50%)
Jan 18, 2012	4.120	4.120	3.953	4.007	6,044,544	-0.21(-4.90%)
Jan 17, 2012	4.443	4.453	4.210	4.213	2,466,378	-0.22(-5.03%)
Jan 13, 2012	4.347	4.540	4.340	4.437	2,143,767	+0.07(+1.60%)
Jan 12, 2012	4.300	4.383	4.167	4.367	3,008,196	+0.06(+1.47%)
Jan 11, 2012	4.147	4.383	4.123	4.303	3,934,695	+0.16(+3.95%)
Jan 10, 2012	3.850	4.160	3.810	4.140	7,164,072	+0.32(+8.38%)
Jan 09, 2012	3.903	3.903	3.737	3.820	3,341,712	-0.08(-2.05%)
Jan 06, 2012	4.003	4.047	3.830	3.900	2,596,662	-0.10(-2.50%)
Jan 05, 2012	4.123	4.223	3.990	4.000	3,309,552	-0.18(-4.31%)
Jan 04, 2012	4.163	4.236	4.120	4.180	967,914	+0.14(+3.47%)
Dec 30, 2011	4.090	4.110	4.037	4.040	1,170,765	-0.07(-1.70%)
Dec 29, 2011	4.143	4.147	4.077	4.110	1,015,593	-0.01(-0.24%)
Dec 28, 2011	4.250	4.280	4.113	4.120	759,567	-0.14(-3.21%)
Dec 27, 2011	4.230	4.293	4.207	4.257	902,493	+0.01(+0.24%)
Dec 23, 2011	4.220	4.260	4.147	4.247	979,830	+0.04(+1.03%)
Dec 21, 2011	4.087	4.210	4.073	4.203	1,583,895	+0.13(+3.11%)
Dec 20, 2011	4.053	4.133	4.023	4.077	1,601,859	+0.09(+2.26%)
Dec 19, 2011	4.103	4.130	3.970	3.987	1,313,379	-0.09(-2.21%)
Dec 16, 2011	4.030	4.157	4.030	4.077	2,424,945	+0.07(+1.66%)
Dec 15, 2011	4.007	4.051	3.933	4.010	1,906,317	+0.05(+1.18%)
Dec 14, 2011	4.060	4.103	3.947	3.963	1,808,994	-0.14(-3.41%)
Dec 13, 2011	4.200	4.260	4.083	4.103	2,417,625	-0.05(-1.28%)
Dec 12, 2011	4.180	4.180	4.097	4.157	1,384,056	-0.09(-2.04%)
Dec 09, 2011	4.160	4.270	4.130	4.243	1,880,640	+0.10(+2.41%)
Dec 08, 2011	4.267	4.267	4.123	4.143	2,186,841	-0.16(-3.64%)
Dec 07, 2011	4.347	4.380	4.212	4.300	2,097,807	-0.05(-1.15%)
Dec 06, 2011	4.327	4.380	4.293	4.350	1,943,277	+0.01(+0.23%)
Dec 05, 2011	4.337	4.433	4.287	4.340	2,107,104	+0.07(+1.72%)
Dec 02, 2011	4.377	4.437	4.243	4.267	3,137,559	-0.05(-1.08%)
Dec 01, 2011	4.473	4.520	4.313	4.313	5,013,675	-0.17(-3.86%)
Nov 30, 2011	4.570	4.677	4.447	4.487	4,066,392	+0.07(+1.66%)
Nov 29, 2011	4.317	4.417	4.237	4.413	2,168,382	+0.11(+2.48%)
Nov 28, 2011	4.203	4.333	4.187	4.307	2,476,503	+0.25(+6.08%)
Nov 25, 2011	4.083	4.190	4.060	4.060	1,202,385	-0.05(-1.22%)
Nov 23, 2011	3.953	4.147	3.917	4.110	4,759,968	+0.11(+2.66%)
Nov 22, 2011	4.010	4.063	3.933	4.003	2,478,078	-0.03(-0.74%)
Nov 21, 2011	4.043	4.060	3.957	4.033	2,691,843	-0.07(-1.79%)
Nov 18, 2011	4.110	4.187	4.042	4.107	1,916,109	+0.01(+0.33%)
Nov 17, 2011	4.100	4.163	4.000	4.093	4,207,863	-0.03(-0.81%)
Nov 16, 2011	4.243	4.300	4.097	4.127	3,921,537	-0.17(-4.03%)
Nov 15, 2011	4.400	4.423	4.297	4.300	3,054,204	-0.16(-3.52%)
Nov 14, 2011	4.573	4.633	4.447	4.457	2,670,348	-0.18(-3.81%)
Nov 11, 2011	4.543	4.693	4.510	4.633	1,721,016	+0.13(+2.81%)
Nov 10, 2011	4.590	4.623	4.437	4.507	2,441,736	-0.01(-0.15%)
Nov 09, 2011	4.690	4.780	4.503	4.513	3,865,434	-0.29(-5.97%)
Nov 08, 2011	4.790	4.827	4.687	4.800	2,295,135	+0.03(+0.70%)
Nov 07, 2011	4.730	4.793	4.703	4.767	1,942,140	+0.01(+0.28%)
Nov 04, 2011	4.770	4.853	4.750	4.753	1,991,262	-0.09(-1.93%)
Nov 03, 2011	4.827	4.867	4.708	4.847	3,364,470	+0.07(+1.47%)
Nov 02, 2011	4.890	4.943	4.743	4.777	5,313,813	-0.06(-1.17%)

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.