Openlane Inc (NY: KAR )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	6.149	6.279	6.105	6.254	693,999	+0.13(+2.12%)
Dec 28, 2012	6.260	6.266	6.105	6.124	884,561	-0.13(-2.12%)
Dec 27, 2012	6.282	6.331	6.177	6.257	1,578,597	+0.22(+3.58%)
Dec 26, 2012	6.028	6.084	6.013	6.041	699,864	+0.00(+0.00%)
Dec 24, 2012	5.982	6.041	5.874	6.041	357,662	+0.04(+0.72%)
Dec 21, 2012	5.973	6.000	5.877	5.997	1,400,379	-0.04(-0.67%)
Dec 20, 2012	6.007	6.041	5.957	6.037	1,142,224	+0.06(+0.93%)
Dec 19, 2012	5.951	6.037	5.911	5.982	1,094,888	+0.02(+0.41%)
Dec 18, 2012	5.796	5.957	5.796	5.957	666,784	+0.15(+2.66%)
Dec 17, 2012	5.753	5.824	5.695	5.803	1,694,766	+0.09(+1.51%)
Dec 14, 2012	5.661	5.747	5.636	5.716	745,482	+0.02(+0.38%)
Dec 13, 2012	5.695	5.778	5.633	5.695	975,246	-0.01(-0.22%)
Dec 12, 2012	5.571	5.722	5.545	5.707	1,199,360	+0.17(+3.13%)
Dec 11, 2012	5.565	5.583	5.494	5.534	1,333,867	-0.01(-0.22%)
Dec 10, 2012	5.518	5.583	5.438	5.546	1,620,007	+0.03(+0.62%)
Dec 07, 2012	5.484	5.543	5.432	5.512	1,699,873	-0.01(-0.22%)
Dec 06, 2012	5.497	5.608	5.491	5.525	18,861,420	-0.08(-1.43%)
Dec 05, 2012	5.821	5.849	5.599	5.605	1,493,588	-0.26(-4.43%)
Dec 04, 2012	5.605	5.898	5.605	5.864	1,159,513	+0.37(+6.81%)
Nov 30, 2012	5.475	5.596	5.432	5.491	662,580	-0.26(-4.46%)
Nov 29, 2012	5.766	5.784	5.710	5.747	89,299	+0.02(+0.27%)
Nov 28, 2012	5.741	5.784	5.664	5.732	218,793	+0.00(+0.00%)
Nov 27, 2012	5.772	5.803	5.701	5.732	103,184	-0.03(-0.54%)
Nov 26, 2012	5.753	5.772	5.682	5.763	126,515	+0.01(+0.16%)
Nov 23, 2012	5.639	5.781	5.639	5.753	60,618	+0.15(+2.70%)
Nov 21, 2012	5.605	5.627	5.531	5.602	26,830	+0.02(+0.39%)
Nov 20, 2012	5.633	5.645	5.552	5.580	121,415	-0.08(-1.37%)
Nov 19, 2012	5.589	5.664	5.549	5.657	189,619	+0.10(+1.72%)
Nov 16, 2012	5.407	5.568	5.390	5.562	192,885	+0.18(+3.33%)
Nov 15, 2012	5.333	5.432	5.330	5.382	182,256	+0.04(+0.75%)
Nov 14, 2012	5.358	5.410	5.277	5.342	343,234	-0.05(-0.92%)
Nov 13, 2012	5.447	5.497	5.253	5.392	702,974	-0.37(-6.43%)
Nov 12, 2012	5.772	5.837	5.713	5.763	177,263	-0.02(-0.27%)
Nov 09, 2012	5.704	5.800	5.654	5.778	133,415	+0.05(+0.81%)
Nov 08, 2012	5.979	5.979	5.701	5.732	577,015	-0.17(-2.88%)
Nov 07, 2012	5.970	6.099	5.874	5.902	337,868	-0.14(-2.25%)
Nov 06, 2012	6.115	6.158	5.960	6.037	509,153	-0.07(-1.16%)
Nov 05, 2012	6.207	6.211	6.075	6.109	335,871	-0.12(-1.89%)
Nov 02, 2012	6.331	6.331	6.217	6.226	283,437	-0.06(-0.89%)
Nov 01, 2012	6.146	6.303	6.146	6.282	419,484	+0.10(+1.65%)
Oct 31, 2012	5.908	6.195	5.888	6.180	467,659	+0.31(+5.32%)
Oct 26, 2012	5.932	5.868	5.868	5.868	193,862	-0.05(-0.89%)
Oct 25, 2012	5.917	5.945	5.809	5.920	340,858	+0.04(+0.74%)
Oct 24, 2012	5.895	5.942	5.871	5.877	85,309	-0.01(-0.21%)
Oct 23, 2012	5.830	5.914	5.759	5.889	83,888	+0.02(+0.32%)
Oct 19, 2012	5.889	5.948	5.815	5.871	86,144	-0.05(-0.89%)
Oct 18, 2012	6.050	6.081	5.908	5.923	258,145	-0.14(-2.29%)
Oct 17, 2012	6.016	6.127	5.997	6.062	102,346	+0.04(+0.67%)
Oct 16, 2012	5.994	6.047	5.979	6.022	128,405	+0.03(+0.46%)
Oct 15, 2012	5.945	6.000	5.939	5.994	58,437	+0.07(+1.20%)
Oct 12, 2012	6.031	6.058	5.905	5.923	151,455	-0.08(-1.39%)
Oct 11, 2012	5.966	6.037	5.930	6.007	159,864	+0.08(+1.30%)
Oct 10, 2012	5.976	5.976	5.868	5.929	405,529	-0.05(-0.83%)
Oct 09, 2012	6.102	6.102	5.948	5.979	346,040	-0.10(-1.63%)
Oct 08, 2012	6.022	6.105	6.007	6.078	276,476	+0.03(+0.51%)
Oct 05, 2012	5.997	6.056	5.991	6.047	362,850	+0.05(+0.77%)
Oct 04, 2012	5.973	6.040	5.973	6.000	418,297	+0.03(+0.57%)
Oct 03, 2012	6.031	6.044	5.917	5.966	608,253	-0.05(-0.77%)
Oct 02, 2012	6.102	6.121	6.013	6.013	362,620	-0.05(-0.82%)
Oct 01, 2012	6.115	6.146	6.019	6.062	313,141	-0.04(-0.61%)
Sep 28, 2012	6.105	6.105	6.028	6.099	398,551	-0.01(-0.15%)
Sep 27, 2012	6.146	6.201	6.109	6.109	311,766	-0.04(-0.70%)
Sep 26, 2012	6.198	6.198	6.065	6.152	311,410	-0.02(-0.35%)
Sep 25, 2012	6.442	6.442	6.170	6.173	450,800	-0.20(-3.15%)
Sep 24, 2012	6.288	6.387	6.257	6.374	1,041,966	+0.05(+0.73%)
Sep 21, 2012	5.939	6.334	5.880	6.328	3,307,031	+0.40(+6.83%)
Sep 20, 2012	5.688	5.923	5.682	5.923	489,301	+0.19(+3.40%)
Sep 19, 2012	5.769	5.784	5.636	5.729	541,809	-0.05(-0.91%)
Sep 18, 2012	5.793	5.827	5.753	5.781	193,319	-0.06(-1.11%)
Sep 17, 2012	5.790	5.861	5.704	5.846	201,775	+0.05(+0.80%)
Sep 14, 2012	5.830	5.868	5.790	5.800	417,581	+0.00(+0.00%)
Sep 13, 2012	5.790	5.883	5.766	5.800	298,506	-0.01(-0.21%)
Sep 12, 2012	5.763	6.081	5.725	5.812	1,943,489	+0.06(+1.02%)
Sep 11, 2012	5.719	5.789	5.719	5.753	115,071	+0.01(+0.16%)
Sep 10, 2012	5.756	5.793	5.698	5.744	218,129	-0.02(-0.43%)
Sep 07, 2012	5.639	5.775	5.630	5.769	349,118	+0.12(+2.13%)
Sep 06, 2012	5.670	5.769	5.645	5.648	299,713	-0.01(-0.11%)
Sep 05, 2012	5.549	5.695	5.549	5.654	371,113	+0.11(+1.95%)
Sep 04, 2012	5.392	5.571	5.392	5.546	462,856	+0.14(+2.57%)
Aug 31, 2012	5.441	5.463	5.339	5.407	269,996	+0.00(+0.00%)
Aug 30, 2012	5.404	5.438	5.392	5.407	188,043	-0.02(-0.40%)
Aug 29, 2012	5.401	5.435	5.333	5.429	197,733	+0.16(+3.11%)
Aug 27, 2012	5.339	5.339	5.192	5.265	319,753	-0.05(-0.87%)
Aug 24, 2012	5.277	5.342	5.237	5.311	815,547	+0.02(+0.47%)
Aug 23, 2012	5.463	5.469	5.225	5.287	1,285,197	-0.19(-3.39%)
Aug 22, 2012	5.206	5.673	5.163	5.472	2,495,966	+0.26(+4.92%)
Aug 21, 2012	5.213	5.259	5.191	5.216	274,324	+0.00(+0.06%)
Aug 20, 2012	5.250	5.250	5.188	5.213	195,992	-0.04(-0.82%)
Aug 17, 2012	5.271	5.274	5.237	5.256	183,130	+0.00(+0.06%)
Aug 16, 2012	5.225	5.262	5.194	5.253	250,303	+0.02(+0.41%)
Aug 15, 2012	5.219	5.237	5.206	5.231	123,522	+0.02(+0.30%)
Aug 14, 2012	5.151	5.250	5.129	5.216	307,808	+0.06(+1.26%)
Aug 13, 2012	5.049	5.154	5.030	5.151	363,704	+0.11(+2.14%)
Aug 10, 2012	4.990	5.049	4.950	5.043	165,336	+0.03(+0.55%)
Aug 09, 2012	4.913	5.015	4.904	5.015	434,692	-0.04(-0.86%)
Aug 08, 2012	4.959	5.067	4.959	5.058	223,900	+0.07(+1.42%)
Aug 07, 2012	4.357	5.055	4.357	4.987	859,132	+0.18(+3.73%)
Aug 06, 2012	4.727	4.836	4.703	4.808	555,548	+0.08(+1.70%)
Aug 03, 2012	4.897	4.913	4.675	4.727	1,012,106	-0.12(-2.55%)
Aug 02, 2012	4.832	4.907	4.777	4.851	146,970	-0.03(-0.70%)
Aug 01, 2012	4.972	5.012	4.857	4.885	200,180	-0.06(-1.25%)
Jul 31, 2012	4.938	4.956	4.882	4.947	341,250	-0.01(-0.19%)
Jul 30, 2012	4.888	5.009	4.832	4.956	620,694	-0.14(-2.79%)
Jul 27, 2012	5.067	5.169	5.033	5.098	254,594	+0.07(+1.48%)
Jul 26, 2012	5.043	5.061	4.959	5.024	224,052	+0.03(+0.68%)
Jul 25, 2012	4.987	4.996	4.942	4.990	134,351	+0.02(+0.37%)
Jul 24, 2012	4.953	4.984	4.916	4.972	310,132	+0.00(+0.00%)
Jul 23, 2012	4.950	5.005	4.873	4.972	326,929	-0.05(-0.98%)
Jul 20, 2012	5.129	5.160	5.021	5.021	162,987	-0.14(-2.64%)
Jul 19, 2012	5.073	5.166	5.018	5.157	357,982	+0.07(+1.40%)
Jul 18, 2012	5.104	5.135	5.052	5.086	189,542	-0.02(-0.36%)
Jul 17, 2012	5.111	5.123	5.052	5.104	117,201	+0.00(+0.06%)
Jul 16, 2012	5.141	5.151	5.039	5.101	144,924	-0.04(-0.72%)
Jul 13, 2012	5.145	5.194	5.132	5.138	299,823	+0.03(+0.67%)
Jul 12, 2012	5.175	5.216	5.104	5.104	524,996	-0.13(-2.48%)
Jul 11, 2012	5.253	5.268	5.175	5.234	288,758	+0.00(+0.06%)
Jul 10, 2012	5.277	5.327	5.194	5.231	264,067	-0.05(-0.94%)
Jul 09, 2012	5.305	5.330	5.253	5.280	268,184	-0.04(-0.70%)
Jul 06, 2012	5.268	5.351	5.228	5.318	508,490	-0.10(-1.77%)
Jul 05, 2012	5.302	5.416	5.299	5.413	1,378,999	+0.06(+1.21%)
Jul 03, 2012	5.299	5.348	5.259	5.348	474,659	+0.00(+0.06%)
Jul 02, 2012	5.265	5.361	5.207	5.345	564,147	+0.03(+0.64%)
Jun 29, 2012	5.216	5.358	5.191	5.311	513,286	+0.19(+3.74%)
Jun 28, 2012	4.950	5.135	4.950	5.120	656,667	+0.11(+2.16%)
Jun 27, 2012	4.953	5.049	4.947	5.012	408,639	+0.08(+1.63%)
Jun 26, 2012	4.925	4.962	4.863	4.931	421,902	+0.05(+0.95%)
Jun 25, 2012	4.907	4.916	4.839	4.885	483,909	-0.05(-1.06%)
Jun 22, 2012	4.928	5.012	4.922	4.938	789,051	+0.02(+0.50%)
Jun 21, 2012	4.981	5.024	4.882	4.913	1,609,861	-0.08(-1.67%)
Jun 20, 2012	5.039	5.079	4.981	4.996	237,629	-0.04(-0.86%)
Jun 19, 2012	4.900	5.077	4.894	5.039	287,286	+0.14(+2.77%)
Jun 18, 2012	4.965	4.987	4.894	4.904	302,073	-0.08(-1.55%)
Jun 15, 2012	4.842	4.996	4.842	4.981	311,222	+0.11(+2.35%)
Jun 14, 2012	4.836	4.891	4.836	4.866	369,032	+0.03(+0.57%)
Jun 13, 2012	4.826	4.882	4.814	4.839	285,923	+0.01(+0.19%)
Jun 12, 2012	4.758	4.851	4.758	4.829	335,936	+0.07(+1.49%)
Jun 11, 2012	4.851	4.885	4.752	4.758	815,424	-0.06(-1.16%)
Jun 08, 2012	4.675	4.832	4.629	4.814	242,157	+0.12(+2.63%)
Jun 07, 2012	4.727	4.794	4.669	4.690	423,938	-0.01(-0.20%)
Jun 06, 2012	4.585	4.712	4.557	4.700	262,125	+0.15(+3.26%)
Jun 05, 2012	4.542	4.579	4.493	4.551	261,365	-0.02(-0.34%)
Jun 04, 2012	4.536	4.570	4.446	4.567	444,366	+0.06(+1.23%)
Jun 01, 2012	4.539	4.585	4.468	4.511	412,859	-0.09(-2.01%)
May 31, 2012	4.647	4.697	4.576	4.604	268,886	-0.05(-1.13%)
May 30, 2012	4.808	4.808	4.647	4.656	274,450	-0.19(-4.01%)
May 29, 2012	4.808	4.870	4.771	4.851	123,182	+0.06(+1.23%)
May 25, 2012	4.774	4.839	4.758	4.792	147,565	+0.01(+0.13%)
May 24, 2012	4.817	4.829	4.715	4.786	374,038	-0.05(-1.02%)
May 23, 2012	4.845	4.870	4.743	4.836	444,263	-0.04(-0.89%)
May 22, 2012	4.888	4.947	4.857	4.879	117,855	-0.02(-0.44%)
May 21, 2012	4.848	4.907	4.789	4.900	89,500	+0.07(+1.47%)
May 18, 2012	4.851	4.907	4.780	4.829	170,579	-0.02(-0.45%)
May 17, 2012	5.046	5.046	4.836	4.851	204,468	-0.21(-4.09%)
May 16, 2012	4.993	5.073	4.990	5.058	296,509	+0.07(+1.36%)
May 15, 2012	5.002	5.033	4.941	4.990	127,875	-0.01(-0.19%)
May 14, 2012	5.027	5.027	4.950	4.999	229,382	-0.07(-1.46%)
May 11, 2012	5.012	5.098	4.904	5.073	126,476	+0.02(+0.31%)
May 10, 2012	5.098	5.123	5.021	5.058	172,479	-0.04(-0.85%)
May 09, 2012	5.222	5.228	5.049	5.101	395,894	-0.17(-3.22%)
May 08, 2012	5.376	5.398	5.148	5.271	393,852	-0.13(-2.35%)
May 07, 2012	5.429	5.466	5.367	5.398	557,260	-0.06(-1.08%)
May 04, 2012	5.512	5.518	5.416	5.457	205,918	-0.06(-1.12%)
May 03, 2012	5.599	5.642	5.515	5.518	371,449	-0.09(-1.65%)
May 02, 2012	5.630	5.648	5.531	5.611	310,507	-0.05(-0.82%)
May 01, 2012	5.673	5.704	5.642	5.657	236,269	-0.03(-0.49%)
Apr 30, 2012	5.719	5.732	5.648	5.685	229,331	-0.05(-0.92%)
Apr 27, 2012	5.685	5.738	5.627	5.738	203,869	+0.08(+1.42%)
Apr 26, 2012	5.521	5.701	5.506	5.657	649,848	+0.11(+2.01%)
Apr 25, 2012	5.407	5.559	5.376	5.546	444,188	+0.16(+3.04%)
Apr 24, 2012	5.345	5.382	5.311	5.382	314,430	+0.03(+0.52%)
Apr 23, 2012	5.314	5.364	5.299	5.355	359,957	-0.02(-0.29%)
Apr 20, 2012	5.327	5.376	5.314	5.370	307,762	+0.07(+1.40%)
Apr 19, 2012	5.265	5.345	5.243	5.296	310,067	+0.02(+0.35%)
Apr 18, 2012	5.280	5.287	5.225	5.277	316,174	-0.01(-0.18%)
Apr 17, 2012	5.172	5.299	5.172	5.287	537,990	+0.12(+2.33%)
Apr 16, 2012	5.123	5.185	5.092	5.166	366,601	+0.06(+1.27%)
Apr 13, 2012	5.132	5.145	5.052	5.101	224,324	-0.05(-0.90%)
Apr 12, 2012	5.070	5.163	5.070	5.148	432,142	+0.07(+1.34%)
Apr 11, 2012	4.956	5.080	4.947	5.080	486,430	+0.15(+2.94%)
Apr 10, 2012	5.005	5.033	4.885	4.934	1,035,638	-0.09(-1.84%)
Apr 09, 2012	5.036	5.070	4.950	5.027	373,006	-0.07(-1.33%)
Apr 05, 2012	5.024	5.095	5.018	5.095	466,643	+0.05(+0.98%)
Apr 04, 2012	5.061	5.095	5.046	5.046	659,505	-0.05(-1.03%)
Apr 03, 2012	5.049	5.154	5.046	5.098	916,502	+0.04(+0.79%)
Apr 02, 2012	4.990	5.086	4.978	5.058	614,797	+0.05(+0.99%)
Mar 30, 2012	5.024	5.030	4.993	5.009	403,299	+0.00(+0.00%)
Mar 29, 2012	5.033	5.055	4.965	5.009	341,839	-0.06(-1.10%)
Mar 28, 2012	4.959	5.064	4.941	5.064	1,937,618	+0.09(+1.74%)
Mar 27, 2012	4.950	4.978	4.934	4.978	1,773,777	+0.02(+0.37%)
Mar 26, 2012	4.975	4.975	4.922	4.959	779,649	+0.02(+0.38%)
Mar 23, 2012	4.900	4.959	4.845	4.941	440,269	+0.06(+1.27%)
Mar 22, 2012	4.897	4.913	4.845	4.879	1,712,161	-0.05(-1.00%)
Mar 21, 2012	4.873	4.947	4.860	4.928	566,552	+0.06(+1.14%)
Mar 20, 2012	4.879	4.936	4.848	4.873	595,201	-0.03(-0.69%)
Mar 19, 2012	5.024	5.027	4.906	4.907	595,994	-0.14(-2.82%)
Mar 16, 2012	5.024	5.049	4.981	5.049	248,574	+0.02(+0.31%)
Mar 15, 2012	4.987	5.033	4.925	5.033	245,710	+0.04(+0.74%)
Mar 14, 2012	5.009	5.080	4.965	4.996	187,331	-0.02(-0.49%)
Mar 13, 2012	4.950	5.021	4.938	5.021	296,503	+0.07(+1.44%)
Mar 12, 2012	4.919	4.950	4.887	4.950	328,087	+0.02(+0.44%)
Mar 09, 2012	4.944	5.005	4.913	4.928	834,581	-0.02(-0.31%)
Mar 08, 2012	4.829	5.005	4.823	4.944	724,995	+0.15(+3.03%)
Mar 07, 2012	4.845	4.882	4.786	4.798	489,340	-0.03(-0.58%)
Mar 06, 2012	4.928	4.953	4.820	4.826	190,914	-0.15(-2.92%)
Mar 05, 2012	4.972	5.035	4.938	4.972	428,712	-0.02(-0.31%)
Mar 02, 2012	4.956	5.061	4.956	4.987	318,145	+0.03(+0.69%)
Mar 01, 2012	4.968	4.978	4.888	4.953	640,792	-0.01(-0.25%)
Feb 29, 2012	5.005	5.046	4.916	4.965	1,162,277	-0.04(-0.74%)
Feb 28, 2012	4.984	5.104	4.842	5.002	778,875	+0.13(+2.60%)
Feb 27, 2012	4.839	4.894	4.777	4.876	306,872	+0.00(+0.00%)
Feb 24, 2012	4.888	4.934	4.820	4.876	334,201	-0.03(-0.63%)
Feb 23, 2012	4.944	4.947	4.857	4.907	324,255	-0.03(-0.63%)
Feb 22, 2012	4.999	4.999	4.882	4.938	440,822	-0.07(-1.36%)
Feb 21, 2012	5.009	5.009	4.928	5.005	191,730	+0.02(+0.43%)
Feb 17, 2012	5.043	5.043	4.953	4.984	178,182	-0.03(-0.62%)
Feb 16, 2012	5.073	5.120	5.012	5.015	360,953	-0.07(-1.34%)
Feb 15, 2012	5.055	5.083	4.993	5.083	368,578	+0.03(+0.61%)
Feb 14, 2012	5.046	5.052	4.990	5.052	175,631	+0.00(+0.00%)
Feb 13, 2012	5.086	5.086	4.999	5.052	112,514	-0.01(-0.24%)
Feb 10, 2012	4.996	5.064	4.885	5.064	214,462	+0.04(+0.86%)
Feb 09, 2012	5.009	5.046	4.870	5.021	344,732	+0.01(+0.18%)
Feb 08, 2012	5.126	5.151	5.009	5.012	225,492	-0.10(-1.93%)
Feb 07, 2012	5.157	5.206	5.070	5.111	241,189	-0.07(-1.37%)
Feb 06, 2012	4.959	5.182	4.928	5.182	414,361	+0.20(+4.10%)
Feb 03, 2012	4.981	5.067	4.942	4.978	306,364	+0.02(+0.44%)
Feb 02, 2012	4.866	4.956	4.817	4.956	373,951	+0.10(+1.97%)
Feb 01, 2012	4.579	4.999	4.542	4.860	962,822	+0.31(+6.72%)
Jan 31, 2012	4.384	4.573	4.344	4.554	1,126,469	+0.18(+4.17%)
Jan 30, 2012	4.329	4.459	4.304	4.372	1,738,325	+0.20(+4.89%)
Jan 27, 2012	4.270	4.292	4.162	4.168	726,607	-0.13(-2.95%)
Jan 26, 2012	4.320	4.360	4.282	4.295	105,469	-0.01(-0.29%)
Jan 25, 2012	4.273	4.326	4.258	4.307	373,634	+0.02(+0.50%)
Jan 24, 2012	4.335	4.344	4.255	4.286	602,201	-0.06(-1.28%)
Jan 23, 2012	4.388	4.443	4.326	4.341	233,554	-0.06(-1.26%)
Jan 20, 2012	4.338	4.403	4.320	4.397	690,617	+0.05(+1.14%)
Jan 19, 2012	4.323	4.378	4.313	4.347	358,575	+0.03(+0.72%)
Jan 18, 2012	4.369	4.369	4.294	4.316	703,482	-0.06(-1.48%)
Jan 17, 2012	4.406	4.440	4.350	4.381	100,099	-0.01(-0.14%)
Jan 13, 2012	4.381	4.400	4.292	4.388	302,678	-0.02(-0.35%)
Jan 12, 2012	4.446	4.446	4.347	4.403	307,724	-0.05(-1.04%)
Jan 11, 2012	4.400	4.452	4.360	4.449	137,005	+0.04(+0.84%)
Jan 10, 2012	4.313	4.428	4.313	4.412	422,213	+0.13(+2.96%)
Jan 09, 2012	4.282	4.292	4.208	4.286	195,254	+0.02(+0.58%)
Jan 06, 2012	4.236	4.270	4.187	4.261	174,311	+0.02(+0.44%)
Jan 05, 2012	4.215	4.270	4.159	4.242	189,687	+0.03(+0.66%)