Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2013	4.450	4.491	4.365	4.491	41,220,260	+0.05(+1.09%)
Apr 29, 2013	4.429	4.496	4.376	4.443	27,200,554	+0.02(+0.42%)
Apr 26, 2013	4.422	4.436	4.397	4.424	27,968,878	-0.01(-0.16%)
Apr 25, 2013	4.466	4.513	4.413	4.431	30,888,290	-0.00(-0.05%)
Apr 24, 2013	4.362	4.445	4.360	4.434	27,315,580	+0.08(+1.85%)
Apr 23, 2013	4.289	4.358	4.268	4.353	33,077,446	+0.08(+1.83%)
Apr 22, 2013	4.273	4.319	4.215	4.275	31,538,198	+0.00(+0.05%)
Apr 19, 2013	4.358	4.365	4.227	4.273	44,378,308	-0.09(-1.95%)
Apr 18, 2013	4.254	4.397	4.185	4.358	44,919,412	+0.11(+2.65%)
Apr 17, 2013	4.323	4.344	4.231	4.245	57,085,988	-0.14(-3.10%)
Apr 16, 2013	4.406	4.464	4.264	4.381	43,246,040	+0.03(+0.69%)
Apr 15, 2013	4.459	4.461	4.351	4.351	44,315,512	-0.17(-3.81%)
Apr 12, 2013	4.590	4.613	4.500	4.523	44,101,636	-0.11(-2.28%)
Apr 11, 2013	4.680	4.680	4.588	4.629	27,602,008	-0.03(-0.65%)
Apr 10, 2013	4.632	4.703	4.621	4.659	34,592,464	+0.05(+1.09%)
Apr 09, 2013	4.524	4.643	4.476	4.609	40,644,256	+0.09(+1.97%)
Apr 08, 2013	4.527	4.563	4.449	4.520	40,913,184	+0.00(+0.00%)
Apr 05, 2013	4.376	4.550	4.355	4.520	50,496,408	+0.10(+2.23%)
Apr 04, 2013	4.385	4.447	4.328	4.421	37,583,584	+0.03(+0.73%)
Apr 03, 2013	4.554	4.563	4.373	4.389	56,308,452	-0.18(-3.91%)
Apr 02, 2013	4.673	4.692	4.536	4.568	45,813,616	-0.09(-1.92%)
Apr 01, 2013	4.669	4.724	4.637	4.657	43,920,852	-0.01(-0.29%)
Mar 28, 2013	4.678	4.698	4.623	4.671	72,143,104	-0.03(-0.58%)
Mar 27, 2013	4.719	4.730	4.664	4.698	34,229,660	-0.05(-0.96%)
Mar 26, 2013	4.662	4.753	4.630	4.744	40,592,224	+0.09(+1.87%)
Mar 25, 2013	4.701	4.760	4.632	4.657	37,781,556	-0.01(-0.20%)
Mar 22, 2013	4.765	4.787	4.637	4.666	39,092,324	-0.06(-1.31%)
Mar 21, 2013	4.758	4.840	4.726	4.728	48,692,952	-0.05(-1.05%)
Mar 20, 2013	4.705	4.813	4.696	4.778	72,226,832	-0.04(-0.76%)
Mar 19, 2013	4.987	5.023	4.758	4.815	89,958,024	-0.26(-5.10%)
Mar 18, 2013	5.028	5.188	5.023	5.074	62,414,824	-0.07(-1.29%)
Mar 15, 2013	5.142	5.257	5.071	5.140	83,272,088	-0.01(-0.27%)
Mar 14, 2013	4.902	5.187	4.902	5.154	87,862,360	+0.26(+5.23%)
Mar 13, 2013	4.904	4.963	4.872	4.897	31,460,560	-0.02(-0.42%)
Mar 12, 2013	4.916	4.950	4.863	4.918	50,384,308	+0.01(+0.14%)
Mar 11, 2013	4.852	4.964	4.808	4.911	48,559,456	+0.03(+0.61%)
Mar 08, 2013	4.783	4.891	4.712	4.881	81,588,672	+0.11(+2.30%)
Mar 07, 2013	4.534	4.774	4.474	4.772	79,531,960	+0.25(+5.62%)
Mar 06, 2013	4.511	4.570	4.467	4.518	40,213,720	+0.05(+1.23%)
Mar 05, 2013	4.488	4.513	4.442	4.463	35,168,676	+0.00(+0.05%)
Mar 04, 2013	4.488	4.520	4.401	4.460	41,175,340	-0.04(-0.92%)
Mar 01, 2013	4.566	4.568	4.443	4.502	58,039,480	-0.11(-2.43%)
Feb 28, 2013	4.605	4.673	4.591	4.614	42,353,928	+0.00(+0.10%)
Feb 27, 2013	4.492	4.637	4.483	4.609	57,019,204	+0.09(+1.97%)
Feb 26, 2013	4.383	4.524	4.369	4.520	98,199,296	+0.15(+3.35%)
Feb 25, 2013	4.618	4.632	4.369	4.373	127,879,416	-0.32(-6.78%)
Feb 22, 2013	4.641	4.694	4.566	4.692	51,090,384	+0.07(+1.54%)
Feb 21, 2013	4.758	4.778	4.577	4.621	90,642,432	-0.01(-0.25%)
Feb 20, 2013	4.669	4.726	4.582	4.632	98,087,368	-0.03(-0.59%)
Feb 19, 2013	4.579	4.687	4.577	4.659	46,607,428	+0.08(+1.75%)
Feb 15, 2013	4.678	4.680	4.566	4.579	46,087,836	-0.09(-1.91%)
Feb 14, 2013	4.687	4.694	4.643	4.669	51,674,956	-0.04(-0.83%)
Feb 13, 2013	4.570	4.710	4.559	4.708	63,912,840	+0.13(+2.80%)
Feb 12, 2013	4.593	4.623	4.538	4.579	59,013,436	-0.01(-0.20%)
Feb 11, 2013	4.616	4.638	4.559	4.589	33,797,116	-0.04(-0.89%)
Feb 08, 2013	4.614	4.672	4.600	4.630	51,601,632	+0.00(+0.00%)
Feb 07, 2013	4.701	4.701	4.618	4.630	70,834,800	-0.06(-1.37%)
Feb 06, 2013	4.671	4.701	4.639	4.694	41,794,276	+0.09(+1.99%)
Feb 04, 2013	4.630	4.687	4.586	4.602	52,505,500	-0.05(-1.08%)
Feb 01, 2013	4.648	4.678	4.611	4.653	61,216,616	+0.03(+0.74%)
Jan 31, 2013	4.605	4.648	4.531	4.618	82,059,168	+0.02(+0.35%)
Jan 30, 2013	4.808	4.852	4.554	4.602	321,644,672	+0.26(+6.01%)
Jan 29, 2013	4.346	4.370	4.305	4.341	48,056,772	+0.01(+0.21%)
Jan 28, 2013	4.394	4.403	4.280	4.332	73,474,704	-0.10(-2.22%)
Jan 25, 2013	4.318	4.449	4.302	4.431	82,689,064	+0.14(+3.14%)
Jan 24, 2013	4.284	4.332	4.229	4.296	59,387,224	+0.06(+1.46%)
Jan 23, 2013	4.273	4.289	4.211	4.234	53,035,608	-0.05(-1.23%)
Jan 22, 2013	4.085	4.314	4.083	4.286	98,184,592	+0.21(+5.11%)
Jan 18, 2013	4.007	4.078	4.005	4.078	53,406,536	+0.06(+1.54%)
Jan 17, 2013	3.975	4.067	3.964	4.016	52,539,360	+0.05(+1.39%)
Jan 16, 2013	3.966	4.005	3.913	3.961	42,383,204	-0.01(-0.35%)
Jan 15, 2013	3.856	4.023	3.856	3.975	76,072,208	+0.10(+2.54%)
Jan 14, 2013	3.852	3.905	3.845	3.877	42,735,216	+0.02(+0.41%)
Jan 11, 2013	3.836	3.861	3.788	3.861	47,247,084	+0.05(+1.37%)
Jan 10, 2013	3.893	3.900	3.727	3.809	151,301,392	-0.08(-2.05%)
Jan 09, 2013	3.866	3.923	3.781	3.888	120,845,320	+0.05(+1.18%)
Jan 08, 2013	3.984	3.995	3.836	3.843	66,275,872	-0.17(-4.20%)
Jan 07, 2013	3.959	4.027	3.936	4.011	56,508,824	+0.04(+0.97%)
Jan 04, 2013	3.841	3.975	3.825	3.973	55,925,452	+0.15(+4.05%)
Jan 03, 2013	3.779	3.877	3.736	3.818	56,792,768	+0.04(+1.02%)
Jan 02, 2013	3.797	3.802	3.715	3.779	68,659,672	-0.00(-0.09%)
Dec 31, 2012	3.756	3.793	3.695	3.783	63,534,108	+0.01(+0.33%)
Dec 28, 2012	3.809	3.829	3.765	3.770	43,781,664	-0.07(-1.78%)
Dec 27, 2012	3.895	3.909	3.813	3.838	43,345,868	-0.07(-1.69%)
Dec 26, 2012	3.891	3.943	3.872	3.904	34,862,876	+0.03(+0.76%)
Dec 24, 2012	3.911	3.911	3.859	3.875	20,980,196	-0.07(-1.73%)
Dec 21, 2012	3.952	3.952	3.895	3.943	41,542,708	-0.06(-1.48%)
Dec 20, 2012	3.932	4.002	3.927	4.002	38,555,916	+0.09(+2.21%)
Dec 19, 2012	3.927	3.968	3.882	3.916	36,137,532	-0.01(-0.29%)
Dec 18, 2012	3.809	3.932	3.797	3.927	54,505,040	+0.12(+3.05%)
Dec 17, 2012	3.777	3.826	3.777	3.811	49,497,352	+0.04(+1.09%)
Dec 14, 2012	3.779	3.822	3.761	3.770	41,493,668	-0.03(-0.72%)
Dec 13, 2012	3.857	3.863	3.784	3.797	55,774,452	-0.06(-1.65%)
Dec 12, 2012	3.923	3.961	3.852	3.861	55,215,796	-0.03(-0.76%)
Dec 11, 2012	3.884	3.900	3.866	3.891	38,432,516	+0.02(+0.59%)
Dec 10, 2012	3.900	3.913	3.857	3.868	39,442,636	-0.06(-1.51%)
Dec 07, 2012	3.888	3.936	3.888	3.927	40,281,124	+0.03(+0.88%)
Dec 06, 2012	3.861	3.911	3.857	3.893	60,837,120	+0.03(+0.77%)
Dec 05, 2012	3.859	3.923	3.852	3.863	66,478,752	+0.02(+0.59%)
Dec 04, 2012	3.847	3.863	3.786	3.841	63,312,660	-0.04(-0.94%)
Nov 30, 2012	3.993	4.014	3.857	3.877	70,230,432	-0.11(-2.85%)
Nov 29, 2012	4.011	4.045	3.961	3.991	53,550,332	+0.02(+0.46%)
Nov 28, 2012	3.916	3.977	3.861	3.973	67,737,232	+0.01(+0.23%)
Nov 27, 2012	3.929	3.979	3.897	3.964	44,067,524	+0.04(+0.99%)
Nov 26, 2012	3.977	3.989	3.888	3.925	55,737,692	-0.13(-3.31%)
Nov 23, 2012	4.032	4.059	3.986	4.059	13,530,189	+0.05(+1.36%)
Nov 21, 2012	4.002	4.036	3.977	4.004	26,727,746	-0.00(-0.06%)
Nov 20, 2012	4.055	4.059	3.964	4.007	57,199,020	+0.03(+0.74%)
Nov 19, 2012	3.827	3.977	3.827	3.977	57,056,680	+0.19(+5.11%)
Nov 16, 2012	3.743	3.818	3.711	3.784	53,883,020	+0.05(+1.40%)
Nov 15, 2012	3.854	3.886	3.709	3.731	97,387,904	-0.10(-2.73%)
Nov 14, 2012	3.968	3.982	3.834	3.836	65,102,664	-0.12(-3.11%)
Nov 13, 2012	3.900	4.034	3.863	3.959	71,203,688	+0.04(+0.93%)
Nov 12, 2012	3.907	3.934	3.804	3.923	68,219,792	+0.04(+1.11%)
Nov 09, 2012	3.879	3.982	3.836	3.879	61,309,948	-0.04(-0.93%)
Nov 08, 2012	4.039	4.064	3.916	3.916	53,145,408	-0.08(-2.05%)
Nov 07, 2012	4.141	4.143	3.989	3.998	73,485,456	-0.22(-5.29%)
Nov 06, 2012	4.184	4.225	4.155	4.221	55,186,892	+0.06(+1.48%)
Nov 05, 2012	4.175	4.178	4.089	4.159	67,102,080	-0.05(-1.19%)
Nov 02, 2012	4.501	4.539	4.171	4.209	135,497,728	-0.36(-7.87%)
Nov 01, 2012	4.617	4.669	4.553	4.569	57,024,016	-0.04(-0.94%)
Oct 31, 2012	4.624	4.696	4.599	4.612	44,920,264	+0.04(+0.80%)
Oct 26, 2012	4.596	4.576	4.576	4.576	42,911,928	-0.03(-0.59%)
Oct 25, 2012	4.626	4.644	4.551	4.603	30,038,310	+0.03(+0.70%)
Oct 24, 2012	4.685	4.713	4.567	4.571	37,101,244	-0.08(-1.67%)
Oct 23, 2012	4.653	4.682	4.590	4.649	43,824,680	-0.09(-1.87%)
Oct 19, 2012	4.908	4.931	4.738	4.738	70,944,920	-0.18(-3.57%)
Oct 18, 2012	4.763	4.917	4.760	4.913	77,716,008	+0.11(+2.32%)
Oct 17, 2012	4.644	4.801	4.644	4.801	59,976,492	+0.16(+3.48%)
Oct 16, 2012	4.583	4.665	4.567	4.640	38,490,352	+0.08(+1.75%)
Oct 15, 2012	4.567	4.612	4.517	4.560	37,452,804	-0.03(-0.74%)
Oct 12, 2012	4.590	4.628	4.560	4.594	41,371,164	+0.01(+0.20%)
Oct 11, 2012	4.460	4.615	4.437	4.585	73,441,912	+0.18(+4.07%)
Oct 10, 2012	4.437	4.481	4.397	4.406	41,612,600	-0.03(-0.77%)
Oct 09, 2012	4.406	4.485	4.397	4.440	38,698,264	+0.04(+0.88%)
Oct 08, 2012	4.326	4.419	4.283	4.401	31,629,746	+0.04(+0.99%)
Oct 05, 2012	4.433	4.465	4.331	4.358	33,737,756	-0.05(-1.23%)
Oct 04, 2012	4.333	4.424	4.317	4.413	55,700,464	+0.11(+2.47%)
Oct 03, 2012	4.415	4.415	4.279	4.306	48,550,568	-0.12(-2.76%)
Oct 02, 2012	4.394	4.446	4.320	4.428	52,761,756	+0.06(+1.30%)
Oct 01, 2012	4.324	4.456	4.308	4.372	51,682,500	+0.10(+2.23%)
Sep 28, 2012	4.299	4.306	4.256	4.277	46,919,312	-0.05(-1.20%)
Sep 27, 2012	4.299	4.347	4.272	4.329	37,608,800	+0.07(+1.60%)
Sep 26, 2012	4.258	4.299	4.172	4.261	58,080,244	-0.07(-1.52%)
Sep 25, 2012	4.417	4.428	4.320	4.326	46,621,548	-0.07(-1.50%)
Sep 24, 2012	4.360	4.431	4.331	4.392	47,515,588	+0.00(+0.10%)
Sep 21, 2012	4.444	4.478	4.365	4.388	121,400,264	-0.03(-0.72%)
Sep 20, 2012	4.406	4.433	4.349	4.419	62,740,224	-0.04(-0.91%)
Sep 19, 2012	4.553	4.578	4.458	4.460	53,809,832	-0.07(-1.45%)
Sep 18, 2012	4.583	4.601	4.490	4.526	63,944,388	-0.05(-0.99%)
Sep 17, 2012	4.641	4.678	4.544	4.571	50,442,680	-0.08(-1.71%)
Sep 14, 2012	4.528	4.666	4.519	4.651	74,822,328	+0.14(+3.12%)
Sep 13, 2012	4.481	4.549	4.392	4.510	76,161,760	+0.00(+0.05%)
Sep 12, 2012	4.657	4.657	4.453	4.508	146,706,576	-0.05(-1.04%)
Sep 11, 2012	4.490	4.562	4.447	4.555	57,542,568	+0.12(+2.71%)
Sep 10, 2012	4.517	4.562	4.419	4.435	95,135,880	-0.17(-3.79%)
Sep 07, 2012	4.465	4.624	4.458	4.610	75,182,824	+0.15(+3.25%)
Sep 06, 2012	4.456	4.537	4.320	4.465	90,257,760	+0.04(+0.82%)
Sep 05, 2012	4.379	4.465	4.333	4.428	58,751,836	+0.08(+1.82%)
Sep 04, 2012	4.388	4.403	4.317	4.349	44,999,064	-0.04(-0.83%)
Aug 31, 2012	4.342	4.442	4.335	4.385	47,430,940	+0.07(+1.63%)
Aug 30, 2012	4.392	4.399	4.313	4.315	49,886,164	-0.11(-2.46%)
Aug 29, 2012	4.381	4.478	4.363	4.424	41,914,544	+0.05(+1.14%)
Aug 27, 2012	4.385	4.417	4.320	4.374	36,344,648	-0.02(-0.46%)
Aug 24, 2012	4.347	4.417	4.335	4.394	38,314,544	+0.02(+0.47%)
Aug 23, 2012	4.503	4.512	4.363	4.374	46,122,228	-0.14(-3.06%)
Aug 22, 2012	4.460	4.533	4.422	4.512	56,986,416	+0.04(+0.91%)
Aug 21, 2012	4.424	4.576	4.410	4.471	69,226,912	+0.07(+1.70%)
Aug 20, 2012	4.329	4.401	4.315	4.397	39,064,292	+0.06(+1.36%)
Aug 17, 2012	4.326	4.351	4.304	4.338	40,043,616	+0.02(+0.58%)
Aug 16, 2012	4.329	4.345	4.290	4.313	50,525,456	+0.00(+0.11%)
Aug 15, 2012	4.338	4.345	4.247	4.308	55,261,856	-0.05(-1.04%)
Aug 14, 2012	4.329	4.376	4.304	4.354	70,302,968	+0.03(+0.79%)
Aug 13, 2012	4.383	4.440	4.313	4.320	65,218,380	-0.14(-3.15%)
Aug 10, 2012	4.494	4.539	4.408	4.460	79,800,464	-0.14(-3.10%)
Aug 09, 2012	4.496	4.632	4.460	4.603	89,419,200	+0.09(+2.06%)
Aug 08, 2012	4.372	4.567	4.372	4.510	118,485,992	+0.12(+2.74%)
Aug 07, 2012	4.265	4.469	4.243	4.390	184,216,896	+0.38(+9.44%)
Aug 06, 2012	4.002	4.170	3.887	4.011	115,174,096	-0.04(-1.06%)
Aug 03, 2012	4.249	4.272	4.039	4.054	77,920,296	-0.01(-0.22%)
Aug 02, 2012	4.161	4.227	3.996	4.064	71,161,368	-0.17(-3.96%)
Aug 01, 2012	4.270	4.270	4.138	4.231	60,314,800	-0.03(-0.80%)
Jul 31, 2012	4.224	4.315	4.195	4.265	70,683,320	+0.03(+0.64%)
Jul 30, 2012	4.179	4.258	4.154	4.238	51,728,236	+0.05(+1.30%)
Jul 27, 2012	4.127	4.199	4.070	4.184	59,606,056	+0.07(+1.71%)
Jul 26, 2012	3.966	4.141	3.934	4.113	106,918,560	+0.20(+5.03%)
Jul 25, 2012	3.844	3.950	3.794	3.916	72,294,216	+0.10(+2.73%)
Jul 24, 2012	3.957	4.002	3.767	3.812	93,924,776	-0.14(-3.55%)
Jul 23, 2012	3.821	3.973	3.798	3.952	75,664,776	+0.05(+1.40%)
Jul 20, 2012	4.120	4.122	3.821	3.898	233,192,256	-0.24(-5.91%)
Jul 19, 2012	4.363	4.374	4.118	4.143	116,282,848	-0.21(-4.79%)
Jul 18, 2012	4.329	4.394	4.311	4.351	58,668,828	-0.01(-0.21%)
Jul 17, 2012	4.374	4.385	4.213	4.360	67,352,896	+0.01(+0.31%)
Jul 16, 2012	4.326	4.379	4.270	4.347	53,258,020	+0.02(+0.37%)
Jul 13, 2012	4.267	4.363	4.222	4.331	71,237,864	+0.10(+2.41%)
Jul 12, 2012	4.270	4.283	4.147	4.229	86,484,384	-0.08(-1.75%)
Jul 11, 2012	4.234	4.374	4.214	4.304	79,762,264	+0.09(+2.09%)
Jul 10, 2012	4.534	4.548	4.162	4.216	124,643,648	-0.29(-6.46%)
Jul 09, 2012	4.494	4.555	4.444	4.507	81,158,224	-0.01(-0.30%)
Jul 06, 2012	4.363	4.537	4.336	4.521	103,595,136	+0.09(+2.04%)
Jul 05, 2012	4.367	4.543	4.338	4.431	122,162,312	+0.06(+1.45%)
Jul 03, 2012	4.248	4.381	4.219	4.367	58,837,420	+0.14(+3.36%)
Jul 02, 2012	4.192	4.273	4.164	4.225	83,829,464	+0.03(+0.70%)
Jun 29, 2012	4.124	4.207	4.076	4.196	119,153,040	+0.18(+4.61%)
Jun 28, 2012	4.013	4.135	3.957	4.011	123,864,280	-0.03(-0.84%)
Jun 27, 2012	3.867	4.101	3.867	4.045	97,858,776	+0.20(+5.16%)
Jun 26, 2012	3.844	3.873	3.682	3.846	105,146,608	+0.00(+0.12%)
Jun 25, 2012	3.968	4.034	3.804	3.842	128,858,904	-0.36(-8.49%)
Jun 22, 2012	4.140	4.198	4.031	4.198	115,917,472	+0.11(+2.70%)
Jun 21, 2012	4.309	4.309	4.079	4.088	117,867,800	-0.21(-4.83%)
Jun 20, 2012	4.275	4.399	4.216	4.295	141,372,400	+0.07(+1.76%)
Jun 19, 2012	4.009	4.252	4.004	4.221	113,070,400	+0.23(+5.89%)
Jun 18, 2012	4.067	4.067	3.957	3.986	95,674,968	-0.10(-2.38%)
Jun 15, 2012	3.937	4.085	3.891	4.083	104,025,296	+0.17(+4.44%)
Jun 14, 2012	3.828	3.916	3.799	3.910	101,195,064	+0.09(+2.36%)
Jun 13, 2012	3.860	3.907	3.765	3.819	149,899,424	-0.12(-3.09%)
Jun 12, 2012	4.002	4.061	3.862	3.941	124,486,336	-0.03(-0.79%)
Jun 11, 2012	4.187	4.230	3.968	3.973	91,523,480	-0.17(-4.09%)
Jun 08, 2012	4.036	4.155	3.961	4.142	137,504,144	+0.12(+2.86%)
Jun 07, 2012	4.124	4.180	3.995	4.027	119,277,248	-0.08(-1.98%)
Jun 06, 2012	3.950	4.128	3.923	4.108	202,552,080	+0.27(+7.12%)
Jun 05, 2012	3.785	3.912	3.752	3.835	174,215,072	+0.11(+2.91%)
Jun 04, 2012	3.637	3.754	3.510	3.727	168,014,704	+0.21(+6.03%)
Jun 01, 2012	3.727	3.738	3.491	3.515	173,226,032	-0.30(-7.81%)
May 31, 2012	3.670	3.864	3.567	3.813	155,930,544	+0.10(+2.80%)
May 30, 2012	3.659	3.740	3.558	3.709	117,479,952	+0.02(+0.55%)
May 29, 2012	3.752	3.833	3.600	3.688	209,553,232	+0.12(+3.42%)
May 25, 2012	3.585	3.664	3.544	3.567	180,046,336	+0.05(+1.48%)
May 24, 2012	3.429	3.609	3.305	3.515	174,451,920	+0.11(+3.25%)
May 23, 2012	3.312	3.429	3.215	3.404	159,023,264	+0.04(+1.14%)
May 22, 2012	3.379	3.427	3.291	3.366	112,058,584	+0.00(+0.07%)
May 21, 2012	3.233	3.436	3.210	3.364	125,288,656	+0.12(+3.83%)
May 18, 2012	3.088	3.273	3.088	3.240	171,134,000	+0.18(+5.98%)
May 17, 2012	3.147	3.163	3.005	3.057	215,427,072	-0.11(-3.49%)
May 16, 2012	3.309	3.384	3.136	3.167	219,484,912	-0.14(-4.16%)
May 15, 2012	3.422	3.476	3.228	3.305	288,406,976	-0.20(-5.61%)
May 14, 2012	3.501	3.716	3.431	3.501	348,322,528	+0.16(+4.79%)
May 11, 2012	3.794	3.846	3.269	3.341	381,781,824	-0.53(-13.80%)
May 10, 2012	3.982	4.022	3.824	3.876	144,954,256	-0.07(-1.72%)
May 09, 2012	3.770	3.970	3.688	3.943	143,931,248	+0.12(+3.25%)
May 08, 2012	3.851	3.860	3.734	3.819	162,749,648	-0.05(-1.17%)
May 07, 2012	3.934	3.959	3.774	3.864	139,215,424	-0.06(-1.50%)
May 04, 2012	3.880	3.970	3.873	3.923	152,414,176	+0.05(+1.16%)
May 03, 2012	3.889	3.925	3.767	3.878	220,087,760	+0.10(+2.69%)
May 02, 2012	4.422	4.083	3.772	3.776	649,726,016	-0.65(-14.59%)

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.

Chesapeake Energy (NY: CHK )

Historical Prices

Sections

Services

Plymouth, IN (46563)

Today

Tonight

Chesapeake Energy (NY: CHK )

Historical Prices

Sections

Services