Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	10.09	10.25	10.03	10.18	18,098,640	+0.31(+3.14%)
Nov 29, 2011	10.15	10.24	9.790	9.867	20,229,890	+0.35(+3.69%)
Nov 28, 2011	9.331	9.760	9.280	9.516	10,245,135	+0.49(+5.47%)
Nov 25, 2011	9.087	9.343	9.016	9.022	3,276,983	-0.16(-1.75%)
Nov 23, 2011	9.450	9.706	9.052	9.183	12,483,812	-0.33(-3.50%)
Nov 22, 2011	9.552	9.736	9.409	9.516	8,300,407	-0.10(-0.99%)
Nov 21, 2011	9.522	9.706	9.313	9.611	13,065,493	+0.08(+0.87%)
Nov 18, 2011	9.915	9.956	9.510	9.528	23,102,812	-0.45(-4.48%)
Nov 17, 2011	10.18	10.23	9.522	9.974	19,546,198	-0.26(-2.50%)
Nov 16, 2011	10.27	10.50	9.968	10.23	23,107,570	-0.20(-1.88%)
Nov 15, 2011	10.24	10.63	10.15	10.43	14,918,235	-0.14(-1.35%)
Nov 14, 2011	10.54	10.61	10.40	10.57	12,268,691	-0.11(-1.00%)
Nov 11, 2011	10.49	10.83	10.40	10.68	20,150,754	+0.26(+2.46%)
Nov 10, 2011	10.41	10.50	9.891	10.42	22,036,216	+0.23(+2.22%)
Nov 09, 2011	10.48	10.62	10.12	10.19	18,194,748	-0.45(-4.19%)
Nov 08, 2011	10.82	10.89	10.43	10.64	24,408,792	-0.28(-2.56%)
Nov 07, 2011	10.77	11.07	10.58	10.92	20,327,726	+0.01(+0.05%)
Nov 04, 2011	10.21	11.01	10.11	10.91	33,412,828	+0.62(+6.07%)
Nov 03, 2011	10.30	10.54	9.915	10.29	32,061,706	+0.27(+2.67%)
Nov 02, 2011	9.682	10.16	9.682	10.02	26,106,730	+0.35(+3.63%)
Nov 01, 2011	9.367	9.813	9.230	9.671	28,024,144	+0.06(+0.62%)
Oct 31, 2011	9.611	9.843	9.522	9.611	16,878,018	-0.14(-1.46%)
Oct 28, 2011	9.575	9.885	9.540	9.754	11,844,809	+0.04(+0.37%)
Oct 27, 2011	9.915	10.05	9.409	9.718	22,543,368	+0.05(+0.55%)
Oct 26, 2011	9.349	10.09	9.325	9.665	37,032,668	+0.37(+4.04%)
Oct 25, 2011	9.218	9.700	9.206	9.290	23,158,090	-0.08(-0.83%)
Oct 24, 2011	9.111	9.456	9.081	9.367	29,397,418	+0.19(+2.08%)
Oct 21, 2011	8.058	9.248	8.034	9.177	80,686,352	+2.00(+27.86%)
Oct 20, 2011	7.296	7.296	6.832	7.177	32,120,324	+0.01(+0.08%)
Oct 19, 2011	7.314	7.623	7.019	7.171	25,393,442	-0.03(-0.41%)
Oct 18, 2011	6.725	7.272	6.671	7.201	20,610,226	+0.48(+7.08%)
Oct 17, 2011	6.999	7.010	6.701	6.725	12,345,775	-0.30(-4.24%)
Oct 14, 2011	7.070	7.141	6.856	7.022	10,164,110	-0.01(-0.21%)
Oct 13, 2011	6.671	7.088	6.606	7.037	13,028,419	+0.38(+5.67%)
Oct 12, 2011	6.677	6.969	6.647	6.659	18,491,146	+0.01(+0.18%)
Oct 11, 2011	6.570	6.906	6.562	6.647	16,205,417	+0.05(+0.81%)
Oct 10, 2011	6.505	6.653	6.463	6.594	6,594,096	+0.22(+3.45%)
Oct 07, 2011	6.421	6.505	6.213	6.374	14,781,744	-0.01(-0.09%)
Oct 06, 2011	6.267	6.397	6.046	6.380	9,722,295	+0.33(+5.51%)
Oct 05, 2011	5.773	6.106	5.737	6.046	11,548,385	+0.30(+5.28%)
Oct 04, 2011	5.594	5.767	5.386	5.743	13,523,155	+0.10(+1.69%)
Oct 03, 2011	6.082	6.094	5.618	5.648	22,277,392	-0.47(-7.64%)
Sep 30, 2011	6.314	6.314	6.058	6.115	14,383,343	-0.26(-4.06%)
Sep 29, 2011	6.731	6.766	6.165	6.374	16,338,752	-0.24(-3.60%)
Sep 28, 2011	6.868	6.897	6.576	6.612	14,308,416	-0.22(-3.22%)
Sep 27, 2011	6.820	7.118	6.760	6.832	12,273,851	+0.14(+2.14%)
Sep 26, 2011	6.439	6.710	6.344	6.689	9,640,500	+0.29(+4.56%)
Sep 23, 2011	6.267	6.445	6.249	6.397	7,085,374	+0.05(+0.75%)
Sep 22, 2011	6.481	6.499	6.219	6.350	16,321,180	-0.30(-4.56%)
Sep 21, 2011	6.808	6.915	6.653	6.653	11,271,197	-0.14(-2.02%)
Sep 20, 2011	7.028	7.028	6.749	6.790	11,531,755	-0.17(-2.48%)
Sep 19, 2011	7.034	7.076	6.868	6.963	7,162,806	-0.19(-2.66%)
Sep 16, 2011	7.088	7.207	7.022	7.153	9,026,572	+0.08(+1.18%)
Sep 15, 2011	7.177	7.237	6.969	7.070	9,494,807	-0.01(-0.17%)
Sep 14, 2011	6.868	7.213	6.844	7.082	15,756,560	+0.30(+4.39%)
Sep 13, 2011	6.713	6.820	6.618	6.784	8,434,064	+0.10(+1.51%)
Sep 12, 2011	6.558	6.826	6.457	6.683	9,556,593	+0.03(+0.45%)
Sep 09, 2011	6.552	6.832	6.451	6.653	11,711,454	+0.09(+1.36%)
Sep 08, 2011	6.725	6.909	6.505	6.564	9,798,049	-0.17(-2.48%)
Sep 07, 2011	6.409	6.766	6.409	6.731	11,005,993	+0.42(+6.70%)
Sep 06, 2011	6.231	6.320	6.100	6.308	10,568,980	-0.07(-1.03%)
Sep 02, 2011	6.564	6.576	6.350	6.374	10,206,897	-0.32(-4.72%)

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.