Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	4.900	4.946	4.822	4.915	77,107,920	+0.02(+0.35%)
Jan 30, 2013	5.117	5.163	4.847	4.898	302,237,408	+0.28(+6.01%)
Jan 29, 2013	4.625	4.651	4.581	4.620	45,157,148	+0.01(+0.21%)
Jan 28, 2013	4.676	4.686	4.554	4.610	69,041,424	-0.10(-2.22%)
Jan 25, 2013	4.596	4.735	4.579	4.715	77,699,808	+0.14(+3.14%)
Jan 24, 2013	4.559	4.610	4.501	4.571	55,803,944	+0.07(+1.46%)
Jan 23, 2013	4.547	4.564	4.481	4.506	49,835,572	-0.06(-1.23%)
Jan 22, 2013	4.347	4.591	4.345	4.562	92,260,376	+0.22(+5.11%)
Jan 18, 2013	4.265	4.340	4.262	4.340	50,184,116	+0.07(+1.54%)
Jan 17, 2013	4.230	4.328	4.218	4.274	49,369,268	+0.06(+1.39%)
Jan 16, 2013	4.221	4.262	4.165	4.216	39,825,904	-0.01(-0.35%)
Jan 15, 2013	4.104	4.282	4.104	4.230	71,482,192	+0.10(+2.54%)
Jan 14, 2013	4.099	4.156	4.092	4.126	40,156,680	+0.02(+0.41%)
Jan 11, 2013	4.082	4.109	4.031	4.109	44,396,308	+0.06(+1.37%)
Jan 10, 2013	4.143	4.150	3.966	4.053	142,172,240	-0.08(-2.05%)
Jan 09, 2013	4.114	4.174	4.024	4.138	113,553,808	+0.05(+1.18%)
Jan 08, 2013	4.240	4.252	4.082	4.090	62,276,952	-0.18(-4.20%)
Jan 07, 2013	4.213	4.286	4.189	4.269	53,099,220	+0.04(+0.97%)
Jan 04, 2013	4.087	4.230	4.070	4.228	52,551,048	+0.16(+4.05%)
Jan 03, 2013	4.022	4.126	3.976	4.063	53,366,032	+0.04(+1.02%)
Jan 02, 2013	4.041	4.046	3.954	4.022	64,516,916	-0.00(-0.09%)
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%)

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.