Genie Energy Ltd Cl B (NY: GNE )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2013	7.499	7.506	7.506	7.506	244,303	+0.04(+0.59%)
Dec 30, 2013	7.410	7.521	7.381	7.462	101,988	+0.07(+0.89%)
Dec 27, 2013	7.646	7.646	7.366	7.396	97,450	-0.15(-2.04%)
Dec 26, 2013	7.506	7.623	7.403	7.550	127,735	+0.06(+0.79%)
Dec 24, 2013	7.359	7.528	7.359	7.491	44,911	+0.12(+1.70%)
Dec 23, 2013	7.521	7.579	7.329	7.366	297,329	-0.08(-1.09%)
Dec 20, 2013	7.550	7.682	7.410	7.447	218,845	-0.07(-0.88%)
Dec 19, 2013	7.535	7.690	7.381	7.513	114,282	+0.03(+0.39%)
Dec 18, 2013	7.499	7.675	7.206	7.484	175,648	-0.02(-0.29%)
Dec 17, 2013	7.528	7.837	7.432	7.506	155,519	-0.04(-0.58%)
Dec 16, 2013	7.609	7.690	7.506	7.550	207,082	-0.02(-0.29%)
Dec 13, 2013	7.440	7.719	7.293	7.572	530,049	+0.15(+2.08%)
Dec 12, 2013	7.719	8.344	7.204	7.418	2,251,622	-0.15(-2.04%)
Dec 11, 2013	8.469	8.469	7.565	7.572	735,168	-0.85(-10.12%)
Dec 10, 2013	8.866	8.961	8.410	8.425	546,359	-0.44(-4.98%)
Dec 09, 2013	10.89	10.92	8.712	8.866	801,790	-2.63(-22.89%)
Dec 06, 2013	12.83	12.83	11.39	11.50	213,833	-1.42(-10.99%)
Dec 05, 2013	12.68	13.00	12.68	12.92	70,090	+0.27(+2.15%)
Dec 04, 2013	11.74	13.09	11.74	12.64	127,678	+0.82(+6.90%)
Dec 03, 2013	11.97	12.40	11.73	11.83	69,770	-0.12(-0.98%)
Dec 02, 2013	12.20	12.30	11.54	11.95	179,850	-0.40(-3.27%)
Nov 29, 2013	12.50	12.52	11.59	12.35	159,508	-0.41(-3.23%)
Nov 27, 2013	10.64	12.83	10.60	12.76	276,429	+2.12(+19.89%)
Nov 26, 2013	10.28	10.81	10.17	10.64	206,235	+0.42(+4.10%)
Nov 25, 2013	9.248	10.71	9.248	10.23	187,368	+0.96(+10.31%)
Nov 22, 2013	8.873	9.300	8.748	9.270	83,044	+0.42(+4.73%)
Nov 21, 2013	8.844	8.980	8.756	8.851	54,271	+0.04(+0.42%)
Nov 20, 2013	8.756	8.859	8.652	8.814	19,646	+0.07(+0.84%)
Nov 19, 2013	9.042	9.160	8.660	8.741	66,330	-0.29(-3.18%)
Nov 18, 2013	8.844	9.792	8.822	9.028	140,199	+0.19(+2.16%)
Nov 15, 2013	8.417	8.903	8.322	8.836	178,061	+0.40(+4.70%)
Nov 14, 2013	8.035	8.454	7.938	8.440	50,338	+0.40(+5.03%)
Nov 12, 2013	8.079	8.123	7.851	8.035	32,985	-0.05(-0.64%)
Nov 11, 2013	8.381	8.417	8.050	8.087	66,348	-0.30(-3.59%)
Nov 08, 2013	7.837	8.454	7.837	8.388	72,275	+0.53(+6.74%)
Nov 07, 2013	7.984	8.043	7.741	7.859	61,697	-0.24(-2.91%)
Nov 06, 2013	8.270	8.270	7.881	8.094	70,472	-0.05(-0.63%)
Nov 05, 2013	8.087	8.160	8.020	8.145	81,530	-0.04(-0.54%)
Nov 04, 2013	7.557	8.197	7.550	8.190	88,156	+0.64(+8.47%)
Nov 01, 2013	7.543	7.675	7.418	7.550	75,546	-0.04(-0.58%)
Oct 31, 2013	8.079	8.087	7.410	7.594	122,078	-0.51(-6.26%)
Oct 30, 2013	8.219	8.306	8.065	8.101	74,012	-0.08(-0.99%)
Oct 29, 2013	7.969	8.197	7.932	8.182	64,072	+0.21(+2.68%)
Oct 28, 2013	7.851	7.998	7.851	7.969	71,834	+0.12(+1.59%)
Oct 25, 2013	7.660	7.851	7.638	7.844	44,242	+0.22(+2.89%)
Oct 24, 2013	7.557	7.866	7.550	7.623	81,294	+0.07(+0.88%)
Oct 23, 2013	7.219	7.594	7.219	7.557	83,448	+0.29(+4.05%)
Oct 22, 2013	7.168	7.300	6.881	7.263	81,628	+0.10(+1.44%)
Oct 21, 2013	7.006	7.241	6.888	7.160	68,829	+0.13(+1.88%)
Oct 18, 2013	6.837	7.035	6.813	7.028	77,335	+0.27(+4.03%)
Oct 17, 2013	6.528	6.756	6.477	6.756	55,228	+0.21(+3.26%)
Oct 16, 2013	6.388	6.616	6.352	6.543	58,949	+0.19(+3.01%)
Oct 15, 2013	6.352	6.418	6.263	6.352	140,131	-0.03(-0.46%)
Oct 14, 2013	6.587	6.587	6.256	6.381	136,754	-0.27(-4.09%)
Oct 11, 2013	6.697	6.778	6.616	6.653	167,793	-0.12(-1.74%)
Oct 10, 2013	6.874	6.874	6.602	6.771	56,013	+0.02(+0.33%)
Oct 09, 2013	6.962	7.013	6.616	6.749	108,739	-0.21(-2.96%)
Oct 08, 2013	6.925	7.072	6.918	6.955	53,023	-0.01(-0.21%)
Oct 07, 2013	6.815	7.072	6.815	6.969	51,484	+0.04(+0.64%)
Oct 04, 2013	6.844	7.102	6.844	6.925	32,771	+0.05(+0.75%)
Oct 03, 2013	7.249	7.249	6.866	6.874	22,245	-0.38(-5.27%)
Oct 02, 2013	6.741	7.315	6.697	7.256	101,947	+0.47(+6.93%)
Oct 01, 2013	7.138	7.138	6.624	6.785	81,647	-0.50(-6.86%)
Sep 27, 2013	7.271	7.351	7.138	7.285	22,286	-0.06(-0.80%)
Sep 26, 2013	7.241	7.351	7.094	7.344	37,660	+0.11(+1.52%)
Sep 25, 2013	7.307	7.316	7.212	7.234	24,676	-0.02(-0.30%)
Sep 24, 2013	7.153	7.307	6.918	7.256	38,428	+0.09(+1.23%)
Sep 23, 2013	7.263	7.300	7.094	7.168	52,680	-0.10(-1.32%)
Sep 20, 2013	7.285	7.388	7.219	7.263	69,698	+0.03(+0.41%)
Sep 19, 2013	7.476	7.476	7.109	7.234	28,415	-0.27(-3.62%)
Sep 18, 2013	7.329	7.521	7.271	7.506	53,439	+0.18(+2.41%)
Sep 17, 2013	7.484	7.521	7.235	7.329	40,534	-0.15(-2.06%)
Sep 16, 2013	7.476	7.550	7.418	7.484	100,078	+0.01(+0.10%)
Sep 13, 2013	7.454	7.601	7.410	7.476	48,757	+0.05(+0.69%)
Sep 12, 2013	7.175	7.690	7.065	7.425	106,125	+0.26(+3.59%)
Sep 11, 2013	6.558	7.197	6.558	7.168	108,259	+0.60(+9.18%)
Sep 10, 2013	6.506	6.609	6.440	6.565	81,212	+0.07(+1.13%)
Sep 09, 2013	6.219	6.558	6.219	6.491	69,168	+0.28(+4.50%)
Sep 06, 2013	6.440	6.477	6.190	6.212	26,397	-0.18(-2.76%)
Sep 05, 2013	6.381	6.484	6.264	6.388	31,696	+0.07(+1.05%)
Sep 04, 2013	6.241	6.381	6.153	6.322	33,798	+0.07(+1.06%)
Sep 03, 2013	6.433	6.433	6.219	6.256	30,835	-0.01(-0.12%)
Aug 30, 2013	6.690	6.690	6.249	6.263	51,238	-0.40(-6.06%)
Aug 29, 2013	6.440	6.697	6.300	6.668	209,071	+0.19(+2.95%)
Aug 28, 2013	6.440	6.491	6.397	6.477	21,224	-0.01(-0.11%)
Aug 27, 2013	6.572	6.572	6.469	6.484	52,885	-0.18(-2.65%)
Aug 26, 2013	6.705	6.705	6.594	6.660	31,584	-0.06(-0.88%)
Aug 23, 2013	6.609	6.763	6.594	6.719	24,263	+0.11(+1.67%)
Aug 22, 2013	6.359	6.616	6.330	6.609	29,140	+0.19(+2.98%)
Aug 21, 2013	6.513	6.513	6.300	6.418	43,291	-0.11(-1.69%)
Aug 20, 2013	6.572	6.572	6.396	6.528	73,285	-0.01(-0.11%)
Aug 19, 2013	6.572	6.624	6.513	6.535	22,486	-0.04(-0.67%)
Aug 16, 2013	6.616	6.616	6.366	6.580	51,468	-0.10(-1.43%)
Aug 15, 2013	6.756	6.763	6.565	6.675	52,412	-0.21(-2.99%)
Aug 14, 2013	6.918	7.006	6.668	6.881	38,975	-0.04(-0.53%)
Aug 13, 2013	6.910	7.388	6.910	6.918	60,447	+0.07(+0.97%)
Aug 12, 2013	6.918	6.955	6.735	6.852	59,337	-0.04(-0.53%)
Aug 09, 2013	7.293	7.315	6.859	6.888	80,418	-0.43(-5.92%)
Aug 08, 2013	7.374	7.496	7.278	7.322	65,386	-0.07(-0.90%)
Aug 07, 2013	7.351	7.491	7.351	7.388	31,548	+0.02(+0.30%)
Aug 06, 2013	7.462	7.476	7.324	7.366	25,174	-0.15(-1.96%)
Aug 05, 2013	7.572	7.579	7.403	7.513	55,777	-0.10(-1.26%)
Aug 02, 2013	7.646	7.660	7.476	7.609	32,587	-0.01(-0.10%)
Aug 01, 2013	7.668	7.712	7.440	7.616	37,072	+0.04(+0.48%)
Jul 31, 2013	7.969	7.969	7.579	7.579	68,693	-0.32(-4.09%)
Jul 30, 2013	7.690	7.925	7.631	7.903	50,569	+0.24(+3.07%)
Jul 29, 2013	8.292	8.344	7.609	7.668	130,416	-0.65(-7.78%)
Jul 26, 2013	8.601	8.667	8.101	8.315	67,617	-0.32(-3.74%)
Jul 25, 2013	8.285	8.667	8.285	8.638	87,976	+0.33(+3.98%)
Jul 24, 2013	8.425	8.456	8.153	8.307	70,230	-0.08(-0.96%)
Jul 23, 2013	8.373	8.410	8.322	8.388	57,074	+0.03(+0.35%)
Jul 22, 2013	8.197	8.388	7.991	8.359	61,318	+0.37(+4.60%)
Jul 19, 2013	8.219	8.224	7.896	7.991	60,827	-0.22(-2.69%)
Jul 18, 2013	8.013	8.234	7.984	8.212	82,804	+0.26(+3.23%)
Jul 17, 2013	7.859	8.028	7.837	7.954	51,272	+0.16(+2.08%)
Jul 16, 2013	8.020	8.061	7.793	7.793	80,644	-0.17(-2.12%)
Jul 15, 2013	7.410	8.079	7.315	7.962	161,764	+0.53(+7.12%)
Jul 12, 2013	7.638	7.682	7.418	7.432	46,825	-0.21(-2.70%)
Jul 11, 2013	7.351	7.653	7.285	7.638	100,793	+0.35(+4.84%)
Jul 10, 2013	7.160	7.315	7.015	7.285	82,224	+0.16(+2.27%)
Jul 09, 2013	7.153	7.146	7.094	7.124	39,736	-0.02(-0.31%)
Jul 08, 2013	7.021	7.168	7.021	7.146	109,460	+0.11(+1.57%)
Jul 05, 2013	6.947	7.050	6.896	7.035	46,130	+0.14(+2.03%)
Jul 03, 2013	6.896	6.999	6.830	6.896	25,340	+0.00(+0.00%)
Jul 02, 2013	6.631	6.903	6.631	6.896	68,995	+0.24(+3.53%)
Jul 01, 2013	6.793	6.881	6.616	6.660	43,233	-0.07(-0.98%)
Jun 28, 2013	6.910	7.087	6.727	6.727	266,692	-0.21(-2.97%)
Jun 26, 2013	7.109	7.109	6.830	6.932	61,322	-0.10(-1.36%)
Jun 25, 2013	6.705	7.057	6.664	7.028	52,030	+0.40(+5.99%)
Jun 24, 2013	6.616	6.793	6.550	6.631	89,165	-0.04(-0.55%)
Jun 21, 2013	6.477	6.690	6.256	6.668	102,176	+0.21(+3.19%)
Jun 20, 2013	6.984	6.993	6.388	6.462	75,664	-0.62(-8.72%)
Jun 19, 2013	7.175	7.234	7.079	7.079	51,626	-0.12(-1.73%)
Jun 18, 2013	7.256	7.256	7.131	7.204	51,348	-0.06(-0.81%)
Jun 17, 2013	7.388	7.417	7.191	7.263	78,171	-0.02(-0.30%)
Jun 14, 2013	7.204	7.476	7.186	7.285	129,297	+0.09(+1.23%)
Jun 13, 2013	6.602	7.234	6.602	7.197	198,447	+0.62(+9.51%)
Jun 12, 2013	6.763	6.763	6.462	6.572	40,810	-0.07(-1.11%)
Jun 11, 2013	6.668	6.741	6.602	6.646	30,399	-0.08(-1.20%)
Jun 10, 2013	6.433	6.763	6.433	6.727	55,999	+0.30(+4.69%)
Jun 07, 2013	6.565	6.602	6.396	6.425	29,175	-0.06(-0.91%)
Jun 06, 2013	6.388	6.491	6.263	6.484	80,055	+0.18(+2.80%)
Jun 05, 2013	6.308	6.403	6.271	6.308	48,011	-0.01(-0.23%)
Jun 04, 2013	6.396	6.411	6.322	6.322	148,818	-0.05(-0.81%)
Jun 03, 2013	6.308	6.422	6.308	6.374	107,880	+0.06(+0.93%)
May 31, 2013	6.403	6.469	6.308	6.315	187,119	-0.10(-1.60%)
May 30, 2013	6.513	6.557	6.392	6.418	114,318	-0.05(-0.80%)
May 29, 2013	6.580	6.580	6.411	6.469	99,277	-0.11(-1.68%)
May 28, 2013	6.491	6.646	6.469	6.580	71,099	+0.09(+1.36%)
May 24, 2013	6.565	6.594	6.455	6.491	67,831	-0.13(-2.00%)
May 23, 2013	6.558	6.675	6.535	6.624	62,394	+0.00(+0.00%)
May 22, 2013	6.756	6.852	6.528	6.624	63,612	-0.10(-1.53%)
May 21, 2013	6.653	6.785	6.587	6.727	59,111	+0.07(+1.10%)
May 20, 2013	6.705	6.874	6.616	6.653	48,345	-0.06(-0.88%)
May 17, 2013	6.719	6.785	6.594	6.712	127,350	+0.05(+0.77%)
May 16, 2013	6.969	7.021	6.550	6.660	123,253	-0.38(-5.43%)
May 15, 2013	6.962	7.204	6.852	7.043	92,923	+0.32(+4.70%)
May 13, 2013	6.550	6.785	6.396	6.727	137,026	+0.18(+2.81%)
May 10, 2013	6.491	6.621	6.455	6.543	75,848	+0.08(+1.25%)
May 09, 2013	6.396	6.580	6.359	6.462	140,453	+0.11(+1.74%)
May 08, 2013	6.543	6.557	6.249	6.352	175,934	-0.16(-2.48%)
May 07, 2013	7.491	7.521	6.366	6.513	485,330	-1.12(-14.64%)
May 06, 2013	7.594	7.690	7.491	7.631	50,464	+0.02(+0.29%)
May 03, 2013	7.594	7.697	7.491	7.609	50,132	+0.12(+1.57%)
May 02, 2013	7.484	7.556	7.154	7.491	205,705	+0.04(+0.49%)
May 01, 2013	7.976	8.131	7.403	7.454	199,657	-0.47(-5.94%)
Apr 30, 2013	7.903	8.373	7.888	7.925	294,469	+0.06(+0.75%)
Apr 29, 2013	7.660	7.888	7.609	7.866	111,050	+0.26(+3.48%)
Apr 26, 2013	7.646	7.646	7.499	7.601	67,753	-0.02(-0.29%)
Apr 25, 2013	7.815	7.882	7.579	7.623	93,492	-0.13(-1.71%)
Apr 24, 2013	7.771	7.925	7.719	7.756	82,020	-0.04(-0.57%)
Apr 23, 2013	7.653	7.807	7.572	7.800	77,558	+0.26(+3.51%)
Apr 22, 2013	7.631	7.638	7.469	7.535	119,390	-0.09(-1.16%)
Apr 19, 2013	7.726	8.013	7.579	7.623	159,624	+0.17(+2.27%)
Apr 18, 2013	7.623	7.668	7.403	7.454	128,217	-0.14(-1.84%)
Apr 17, 2013	7.690	7.998	7.579	7.594	137,184	-0.11(-1.43%)
Apr 16, 2013	7.844	7.896	7.557	7.704	223,078	-0.15(-1.96%)
Apr 15, 2013	8.087	8.256	7.833	7.859	234,271	-0.37(-4.47%)
Apr 12, 2013	8.381	8.454	8.145	8.226	129,791	-0.14(-1.67%)
Apr 11, 2013	8.462	8.498	8.248	8.366	223,004	+0.08(+0.98%)
Apr 10, 2013	7.557	8.362	7.535	8.285	467,837	+0.76(+10.06%)
Apr 09, 2013	7.947	7.952	7.521	7.528	179,771	-0.37(-4.66%)
Apr 08, 2013	7.660	7.969	7.388	7.896	419,202	+0.30(+3.97%)
Apr 05, 2013	7.550	7.837	7.282	7.594	308,824	-0.14(-1.81%)
Apr 04, 2013	8.844	8.903	7.682	7.734	759,729	-1.17(-13.13%)
Apr 03, 2013	7.873	8.976	7.873	8.903	683,372	+1.05(+13.39%)
Apr 02, 2013	7.800	7.896	7.499	7.851	339,821	+0.18(+2.30%)
Apr 01, 2013	6.881	7.712	6.880	7.675	370,883	+0.87(+12.74%)
Mar 28, 2013	6.683	6.844	6.580	6.807	115,751	+0.18(+2.66%)
Mar 27, 2013	6.308	6.646	6.308	6.631	92,424	+0.33(+5.25%)
Mar 26, 2013	6.344	6.344	6.249	6.300	57,639	-0.03(-0.46%)
Mar 25, 2013	6.138	6.344	6.138	6.330	111,024	+0.29(+4.74%)
Mar 22, 2013	5.808	6.043	5.783	6.043	123,781	+0.29(+4.98%)
Mar 21, 2013	5.727	5.822	5.712	5.756	49,784	-0.03(-0.51%)
Mar 20, 2013	5.734	5.808	5.697	5.786	63,921	+0.10(+1.81%)
Mar 19, 2013	5.734	5.734	5.661	5.683	38,842	-0.04(-0.77%)
Mar 18, 2013	5.778	5.778	5.661	5.727	62,640	-0.10(-1.64%)
Mar 15, 2013	5.661	5.874	5.609	5.822	180,386	+0.18(+3.26%)
Mar 14, 2013	5.675	5.734	5.565	5.639	52,208	-0.01(-0.26%)
Mar 13, 2013	5.624	5.837	5.594	5.653	50,430	-0.02(-0.39%)
Mar 12, 2013	5.668	5.712	5.550	5.675	90,319	+0.01(+0.13%)
Mar 11, 2013	5.587	5.712	5.521	5.668	84,415	+0.12(+2.25%)
Mar 08, 2013	5.514	5.712	5.470	5.543	174,934	+0.10(+1.75%)
Mar 07, 2013	5.256	5.447	5.139	5.447	259,442	+0.32(+6.31%)
Mar 06, 2013	5.190	5.202	4.984	5.124	73,319	-0.04(-0.71%)
Mar 05, 2013	5.080	5.242	5.006	5.161	172,305	+0.10(+1.89%)
Mar 04, 2013	5.105	5.117	4.962	5.065	121,655	-0.07(-1.43%)
Mar 01, 2013	5.095	5.183	5.014	5.139	81,599	-0.02(-0.43%)
Feb 28, 2013	5.242	5.272	5.109	5.161	49,104	-0.10(-1.82%)
Feb 27, 2013	5.153	5.264	5.153	5.256	31,943	+0.06(+1.13%)
Feb 26, 2013	5.278	5.330	5.175	5.198	37,982	-0.01(-0.14%)
Feb 22, 2013	5.249	5.264	5.153	5.205	58,934	+0.02(+0.43%)
Feb 21, 2013	4.903	5.220	4.786	5.183	244,143	+0.35(+7.31%)
Feb 20, 2013	5.087	5.396	4.815	4.830	499,107	-0.24(-4.78%)
Feb 19, 2013	5.050	5.095	4.984	5.073	42,014	+0.09(+1.77%)
Feb 15, 2013	5.161	5.211	4.962	4.984	54,256	-0.12(-2.31%)
Feb 14, 2013	5.087	5.168	5.077	5.102	18,291	-0.03(-0.57%)
Feb 13, 2013	5.131	5.146	5.015	5.131	66,910	+0.01(+0.29%)
Feb 12, 2013	5.058	5.198	5.036	5.117	44,654	+0.04(+0.87%)
Feb 11, 2013	5.058	5.168	5.028	5.073	50,795	+0.03(+0.58%)
Feb 08, 2013	5.050	5.227	4.881	5.043	147,179	+0.01(+0.29%)
Feb 07, 2013	5.198	5.198	4.962	5.028	104,479	-0.19(-3.66%)
Feb 06, 2013	5.220	5.249	5.161	5.220	31,973	+0.02(+0.42%)
Feb 04, 2013	5.190	5.242	5.175	5.198	77,536	-0.04(-0.84%)
Feb 01, 2013	5.286	5.322	5.234	5.242	25,604	-0.01(-0.14%)
Jan 31, 2013	5.220	5.330	5.220	5.249	33,306	+0.04(+0.71%)
Jan 30, 2013	5.286	5.286	5.198	5.212	77,691	-0.07(-1.25%)
Jan 29, 2013	5.205	5.308	5.168	5.278	44,098	+0.05(+0.98%)
Jan 28, 2013	5.286	5.315	5.190	5.227	48,011	-0.07(-1.25%)
Jan 25, 2013	5.315	5.352	5.186	5.293	75,315	+0.00(+0.00%)
Jan 24, 2013	5.308	5.320	5.227	5.293	30,641	-0.01(-0.28%)
Jan 23, 2013	5.345	5.389	5.256	5.308	56,445	-0.01(-0.14%)
Jan 22, 2013	5.492	5.506	5.205	5.315	81,184	-0.19(-3.47%)
Jan 18, 2013	5.447	5.506	5.447	5.506	35,849	+0.06(+1.08%)
Jan 17, 2013	5.477	5.477	5.403	5.447	27,836	+0.01(+0.14%)
Jan 16, 2013	5.440	5.506	5.433	5.440	32,454	-0.01(-0.27%)
Jan 15, 2013	5.470	5.477	5.411	5.455	91,218	-0.03(-0.54%)
Jan 14, 2013	5.455	5.499	5.389	5.484	85,315	+0.02(+0.40%)
Jan 11, 2013	5.440	5.514	5.431	5.462	59,892	+0.04(+0.68%)
Jan 10, 2013	5.425	5.440	5.374	5.425	52,439	+0.03(+0.55%)
Jan 09, 2013	5.345	5.451	5.300	5.396	46,821	+0.08(+1.52%)
Jan 08, 2013	5.161	5.330	5.153	5.315	85,745	+0.14(+2.70%)
Jan 07, 2013	5.183	5.205	5.102	5.175	44,208	-0.05(-0.98%)
Jan 04, 2013	5.286	5.381	5.220	5.227	42,666	-0.02(-0.42%)
Jan 03, 2013	5.293	5.322	5.227	5.249	59,922	-0.02(-0.42%)