Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	3.998	4.036	3.932	4.025	59,700,616	+0.01(+0.33%)
Dec 28, 2012	4.053	4.075	4.007	4.012	41,139,984	-0.07(-1.78%)
Dec 27, 2012	4.145	4.160	4.058	4.085	40,730,484	-0.07(-1.69%)
Dec 26, 2012	4.140	4.196	4.121	4.155	32,759,336	+0.03(+0.76%)
Dec 24, 2012	4.162	4.162	4.107	4.124	19,714,302	-0.07(-1.73%)
Dec 21, 2012	4.206	4.206	4.145	4.196	39,036,124	-0.06(-1.48%)
Dec 20, 2012	4.184	4.259	4.179	4.259	36,229,548	+0.09(+2.21%)
Dec 19, 2012	4.179	4.223	4.131	4.167	33,957,080	-0.01(-0.29%)
Dec 18, 2012	4.053	4.184	4.041	4.179	51,216,344	+0.12(+3.05%)
Dec 17, 2012	4.019	4.071	4.019	4.056	46,510,800	+0.04(+1.09%)
Dec 14, 2012	4.022	4.068	4.002	4.012	38,990,044	-0.03(-0.72%)
Dec 13, 2012	4.104	4.111	4.027	4.041	52,409,160	-0.07(-1.65%)
Dec 12, 2012	4.174	4.216	4.099	4.109	51,884,212	-0.03(-0.76%)
Dec 11, 2012	4.133	4.150	4.114	4.140	36,113,592	+0.02(+0.59%)
Dec 10, 2012	4.150	4.165	4.104	4.116	37,062,764	-0.06(-1.51%)
Dec 07, 2012	4.138	4.189	4.138	4.179	37,850,660	+0.04(+0.88%)
Dec 06, 2012	4.109	4.162	4.104	4.143	57,166,360	+0.03(+0.77%)
Dec 05, 2012	4.107	4.174	4.099	4.111	62,467,588	+0.02(+0.59%)
Dec 04, 2012	4.094	4.111	4.029	4.087	59,492,532	-0.04(-0.94%)
Nov 30, 2012	4.250	4.271	4.104	4.126	65,992,896	-0.12(-2.85%)
Nov 29, 2012	4.269	4.305	4.216	4.247	50,319,240	+0.02(+0.46%)
Nov 28, 2012	4.167	4.233	4.109	4.228	63,650,136	+0.01(+0.23%)
Nov 27, 2012	4.182	4.235	4.148	4.218	41,408,596	+0.04(+0.99%)
Nov 26, 2012	4.233	4.245	4.138	4.177	52,374,616	-0.14(-3.31%)
Nov 23, 2012	4.291	4.320	4.242	4.320	12,713,811	+0.06(+1.36%)
Nov 21, 2012	4.259	4.296	4.233	4.262	25,115,060	-0.00(-0.06%)
Nov 20, 2012	4.315	4.320	4.218	4.264	53,747,772	+0.03(+0.74%)
Nov 19, 2012	4.073	4.233	4.073	4.233	53,614,020	+0.21(+5.11%)
Nov 16, 2012	3.983	4.063	3.949	4.027	50,631,848	+0.06(+1.40%)
Nov 15, 2012	4.102	4.136	3.947	3.971	91,511,760	-0.11(-2.73%)
Nov 14, 2012	4.223	4.237	4.080	4.082	61,174,532	-0.13(-3.11%)
Nov 13, 2012	4.150	4.293	4.111	4.213	66,907,436	+0.04(+0.93%)
Nov 12, 2012	4.157	4.187	4.048	4.174	64,103,576	+0.05(+1.11%)
Nov 09, 2012	4.128	4.237	4.082	4.128	57,610,656	-0.04(-0.93%)
Nov 08, 2012	4.298	4.325	4.167	4.167	49,938,744	-0.09(-2.05%)
Nov 07, 2012	4.407	4.409	4.245	4.254	69,051,528	-0.24(-5.29%)
Nov 06, 2012	4.453	4.497	4.422	4.492	51,857,052	+0.07(+1.48%)
Nov 05, 2012	4.443	4.446	4.351	4.426	63,053,308	-0.05(-1.19%)
Nov 02, 2012	4.790	4.831	4.438	4.480	127,322,128	-0.38(-7.87%)
Nov 01, 2012	4.913	4.969	4.846	4.862	53,583,328	-0.05(-0.94%)
Oct 31, 2012	4.921	4.998	4.894	4.909	42,209,884	+0.04(+0.80%)
Oct 26, 2012	4.892	4.870	4.870	4.870	40,322,728	-0.03(-0.59%)
Oct 25, 2012	4.923	4.942	4.843	4.899	28,225,874	+0.03(+0.70%)
Oct 24, 2012	4.986	5.015	4.860	4.865	34,862,648	-0.08(-1.66%)
Oct 23, 2012	4.952	4.983	4.884	4.947	41,180,408	-0.09(-1.87%)
Oct 19, 2012	5.223	5.248	5.042	5.042	66,664,276	-0.19(-3.57%)
Oct 18, 2012	5.068	5.233	5.066	5.228	73,026,816	+0.12(+2.32%)
Oct 17, 2012	4.942	5.110	4.942	5.110	56,357,660	+0.17(+3.48%)
Oct 16, 2012	4.877	4.964	4.860	4.938	36,167,940	+0.08(+1.75%)
Oct 15, 2012	4.860	4.909	4.807	4.853	35,192,992	-0.04(-0.74%)
Oct 12, 2012	4.884	4.925	4.853	4.889	38,874,928	+0.01(+0.20%)
Oct 11, 2012	4.746	4.911	4.722	4.879	69,010,608	+0.19(+4.07%)
Oct 10, 2012	4.722	4.768	4.679	4.689	39,101,800	-0.04(-0.77%)
Oct 09, 2012	4.689	4.773	4.679	4.725	36,363,308	+0.04(+0.88%)
Oct 08, 2012	4.604	4.703	4.558	4.684	29,721,286	+0.05(+0.99%)
Oct 05, 2012	4.718	4.751	4.609	4.638	31,702,102	-0.06(-1.23%)
Oct 04, 2012	4.611	4.708	4.595	4.696	52,339,632	+0.11(+2.47%)
Oct 03, 2012	4.698	4.698	4.554	4.583	45,621,148	-0.13(-2.76%)
Oct 02, 2012	4.677	4.731	4.597	4.713	49,578,240	+0.06(+1.30%)

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.