Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	6.215	6.215	5.950	5.989	386,975	-0.07(-1.10%)
Nov 29, 2011	5.877	6.145	5.776	6.056	465,021	+0.21(+3.50%)
Nov 28, 2011	5.940	5.972	5.828	5.851	235,320	+0.00(+0.05%)
Nov 25, 2011	5.862	5.972	5.848	5.848	82,762	-0.01(-0.25%)
Nov 23, 2011	5.949	6.010	5.862	5.862	195,073	-0.14(-2.40%)
Nov 22, 2011	6.096	6.122	5.952	6.007	362,607	-0.08(-1.33%)
Nov 21, 2011	6.226	6.264	6.065	6.088	212,394	-0.14(-2.23%)
Nov 18, 2011	6.209	6.281	6.180	6.226	428,784	+0.07(+1.13%)
Nov 17, 2011	5.978	6.339	5.978	6.157	657,408	+0.29(+5.02%)
Nov 16, 2011	5.860	5.923	5.834	5.862	187,081	+0.01(+0.15%)
Nov 15, 2011	5.857	5.877	5.834	5.854	250,228	+0.03(+0.55%)
Nov 14, 2011	5.819	5.848	5.776	5.822	204,918	-0.02(-0.35%)
Nov 11, 2011	5.868	5.920	5.805	5.842	183,210	+0.00(+0.05%)
Nov 10, 2011	5.955	6.062	5.793	5.839	223,246	-0.08(-1.27%)
Nov 09, 2011	5.992	6.091	5.891	5.914	192,791	-0.16(-2.57%)
Nov 08, 2011	6.062	6.125	5.992	6.070	175,200	-0.00(-0.02%)
Nov 07, 2011	5.975	6.215	5.975	6.072	131,608	-0.00(-0.08%)
Nov 04, 2011	6.157	6.235	5.923	6.076	251,086	-0.13(-2.14%)
Nov 03, 2011	6.353	6.353	6.206	6.209	81,187	-0.05(-0.74%)
Nov 02, 2011	6.290	6.304	6.180	6.255	119,502	-0.07(-1.05%)
Nov 01, 2011	6.353	6.408	6.067	6.322	296,026	-0.10(-1.62%)
Oct 31, 2011	6.408	6.475	6.382	6.426	88,421	-0.08(-1.20%)
Oct 28, 2011	6.397	6.570	6.354	6.504	169,556	+0.05(+0.72%)
Oct 27, 2011	6.573	6.636	6.382	6.457	211,455	-0.19(-2.87%)
Oct 26, 2011	6.688	6.697	6.469	6.648	377,861	+0.03(+0.42%)
Oct 25, 2011	6.654	6.689	6.538	6.620	228,437	-0.03(-0.50%)
Oct 24, 2011	6.498	6.763	6.411	6.654	372,545	+0.16(+2.49%)
Oct 21, 2011	6.463	6.495	6.374	6.492	146,311	+0.08(+1.26%)
Oct 20, 2011	6.197	6.541	6.197	6.411	212,498	+0.01(+0.09%)
Oct 19, 2011	6.550	6.550	6.376	6.405	190,634	-0.08(-1.20%)
Oct 18, 2011	6.431	6.495	6.319	6.483	110,793	+0.03(+0.54%)
Oct 17, 2011	6.463	6.525	6.414	6.449	135,029	-0.05(-0.71%)
Oct 14, 2011	6.530	6.532	6.420	6.495	135,940	+0.02(+0.31%)
Oct 13, 2011	6.460	6.498	6.379	6.475	174,172	+0.00(+0.04%)
Oct 12, 2011	6.382	6.538	6.382	6.472	250,799	+0.08(+1.27%)
Oct 11, 2011	6.371	6.440	6.281	6.391	174,110	+0.03(+0.55%)
Oct 10, 2011	6.301	6.394	6.281	6.356	298,380	+0.14(+2.28%)
Oct 07, 2011	6.313	6.313	6.166	6.215	97,029	-0.07(-1.06%)
Oct 06, 2011	6.177	6.313	6.065	6.281	260,245	+0.27(+4.57%)
Oct 05, 2011	5.909	6.065	5.796	6.007	216,147	+0.21(+3.69%)
Oct 04, 2011	5.490	5.828	5.343	5.793	318,610	+0.19(+3.40%)
Oct 03, 2011	5.939	6.015	5.490	5.603	408,755	-0.41(-6.87%)
Sep 30, 2011	6.065	6.088	5.992	6.015	120,998	-0.06(-1.05%)
Sep 29, 2011	6.180	6.195	6.010	6.079	338,940	-0.02(-0.28%)
Sep 28, 2011	6.192	6.211	6.044	6.096	198,318	-0.01(-0.24%)
Sep 27, 2011	6.342	6.353	5.992	6.111	337,565	+0.32(+5.48%)
Sep 26, 2011	5.698	5.822	5.660	5.793	149,517	+0.13(+2.35%)
Sep 23, 2011	5.779	5.834	5.631	5.660	377,366	-0.17(-2.97%)
Sep 22, 2011	5.897	5.897	5.730	5.834	500,078	-0.26(-4.27%)
Sep 21, 2011	6.275	6.284	6.093	6.093	232,616	-0.23(-3.61%)
Sep 20, 2011	6.336	6.362	6.215	6.322	184,996	+0.06(+0.92%)
Sep 19, 2011	6.310	6.310	6.093	6.264	146,910	-0.06(-0.96%)
Sep 16, 2011	6.339	6.362	6.281	6.324	125,472	-0.00(-0.05%)
Sep 15, 2011	6.368	6.431	6.281	6.327	213,502	+0.00(+0.05%)
Sep 14, 2011	6.362	6.379	6.272	6.324	122,729	+0.08(+1.25%)
Sep 13, 2011	6.206	6.316	6.082	6.247	223,696	+0.11(+1.84%)
Sep 12, 2011	6.209	6.307	6.096	6.134	123,096	-0.10(-1.62%)
Sep 09, 2011	6.223	6.382	6.212	6.235	164,743	-0.04(-0.60%)
Sep 08, 2011	6.324	6.350	6.238	6.272	202,643	-0.04(-0.69%)
Sep 07, 2011	6.449	6.449	6.223	6.316	93,040	-0.07(-1.09%)
Sep 06, 2011	6.272	6.454	6.255	6.385	165,830	+0.00(+0.05%)
Sep 02, 2011	6.278	6.466	6.241	6.382	156,249	-0.03(-0.54%)

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.