Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	10.19	10.34	10.06	10.17	487,721	-0.02(-0.21%)
Dec 29, 2011	10.11	10.25	10.10	10.19	306,890	+0.11(+1.08%)
Dec 28, 2011	10.19	10.20	10.05	10.08	615,179	-0.11(-1.07%)
Dec 27, 2011	10.07	10.24	9.969	10.19	699,240	+0.11(+1.08%)
Dec 23, 2011	10.06	10.19	10.04	10.08	387,841	+0.22(+2.20%)
Dec 21, 2011	9.737	9.918	9.629	9.868	670,644	+0.09(+0.96%)
Dec 20, 2011	9.629	9.853	9.629	9.774	881,249	+0.33(+3.44%)
Dec 19, 2011	9.398	9.665	9.383	9.448	1,156,447	+0.09(+0.93%)
Dec 16, 2011	9.521	9.709	9.325	9.362	1,712,466	-0.09(-0.99%)
Dec 15, 2011	9.448	9.528	9.390	9.456	601,169	+0.13(+1.40%)
Dec 14, 2011	9.484	9.578	9.304	9.325	1,259,986	-0.20(-2.05%)
Dec 13, 2011	9.622	9.803	9.448	9.521	848,363	-0.07(-0.68%)
Dec 12, 2011	9.484	9.622	9.398	9.586	704,257	-0.04(-0.38%)
Dec 09, 2011	9.376	9.651	9.369	9.622	689,288	+0.27(+2.86%)
Dec 08, 2011	9.550	9.578	9.340	9.354	978,979	-0.31(-3.22%)
Dec 07, 2011	9.593	9.687	9.427	9.665	635,859	+0.01(+0.07%)
Dec 06, 2011	9.586	9.730	9.506	9.658	653,175	+0.02(+0.23%)
Dec 05, 2011	9.643	9.658	9.499	9.636	1,050,672	+0.13(+1.37%)
Dec 02, 2011	9.535	9.680	9.470	9.506	1,229,909	+0.10(+1.08%)
Dec 01, 2011	9.347	9.553	9.253	9.405	1,239,878	+0.00(+0.00%)
Nov 30, 2011	9.535	9.629	9.253	9.405	2,671,286	+0.20(+2.12%)
Nov 29, 2011	9.318	9.383	9.195	9.210	446,462	-0.13(-1.39%)
Nov 28, 2011	9.333	9.340	9.145	9.340	635,305	+0.29(+3.19%)
Nov 25, 2011	8.928	9.080	8.928	9.051	220,739	+0.09(+1.05%)
Nov 23, 2011	9.145	9.282	8.949	8.957	668,249	-0.28(-3.05%)
Nov 22, 2011	9.166	9.296	9.058	9.239	563,201	+0.05(+0.55%)
Nov 21, 2011	9.318	9.398	9.123	9.188	613,087	-0.29(-3.05%)
Nov 18, 2011	9.535	9.550	9.412	9.477	966,486	+0.01(+0.15%)
Nov 17, 2011	9.557	9.694	9.427	9.463	673,888	-0.14(-1.50%)
Nov 16, 2011	9.607	9.875	9.521	9.607	708,612	-0.11(-1.12%)
Nov 15, 2011	9.557	9.795	9.398	9.716	582,158	+0.10(+1.05%)
Nov 14, 2011	9.896	9.976	9.593	9.615	680,529	-0.38(-3.76%)
Nov 11, 2011	9.817	10.06	9.681	9.990	716,556	+0.27(+2.75%)
Nov 10, 2011	9.701	9.810	9.564	9.723	697,524	+0.18(+1.89%)
Nov 09, 2011	9.882	9.969	9.535	9.542	734,906	-0.60(-5.92%)
Nov 08, 2011	10.03	10.17	9.882	10.14	542,494	+0.15(+1.52%)
Nov 07, 2011	9.896	10.06	9.817	9.990	598,888	+0.08(+0.80%)
Nov 04, 2011	9.904	10.00	9.766	9.911	528,978	-0.12(-1.15%)
Nov 03, 2011	9.911	10.10	9.716	10.03	975,096	+0.25(+2.59%)
Nov 02, 2011	9.672	9.795	9.535	9.774	1,374,798	+0.25(+2.66%)
Nov 01, 2011	9.550	9.799	9.383	9.521	2,361,998	-0.35(-3.52%)
Oct 31, 2011	9.983	10.06	9.824	9.868	1,202,295	-0.22(-2.22%)
Oct 28, 2011	10.00	10.19	9.918	10.09	868,023	+0.06(+0.58%)
Oct 27, 2011	9.962	10.05	9.723	10.03	2,768,739	+0.46(+4.75%)
Oct 26, 2011	9.499	9.600	9.398	9.578	1,244,696	+0.22(+2.32%)
Oct 25, 2011	9.463	9.513	9.145	9.362	1,585,301	-0.02(-0.23%)
Oct 24, 2011	9.354	9.448	9.217	9.383	1,440,183	-0.02(-0.23%)
Oct 21, 2011	9.441	9.499	9.239	9.405	1,853,921	+0.07(+0.77%)
Oct 20, 2011	9.882	9.882	8.993	9.333	2,147,083	-0.57(-5.77%)
Oct 19, 2011	10.01	10.08	9.831	9.904	784,578	-0.14(-1.37%)
Oct 18, 2011	9.672	10.10	9.542	10.04	812,783	+0.43(+4.44%)
Oct 17, 2011	9.788	9.860	9.571	9.615	833,405	-0.27(-2.71%)
Oct 14, 2011	9.853	10.00	9.600	9.882	753,055	+0.15(+1.56%)
Oct 13, 2011	9.860	9.860	9.564	9.730	773,691	-0.22(-2.25%)
Oct 12, 2011	9.817	10.08	9.795	9.954	849,016	+0.22(+2.23%)
Oct 11, 2011	9.766	9.853	9.622	9.737	685,243	-0.04(-0.44%)
Oct 10, 2011	9.643	9.810	9.521	9.781	847,306	+0.34(+3.60%)
Oct 07, 2011	9.774	9.781	9.434	9.441	943,158	-0.32(-3.26%)
Oct 06, 2011	9.434	9.774	9.188	9.759	1,493,598	+0.40(+4.33%)
Oct 05, 2011	9.188	9.362	9.007	9.354	1,603,153	+0.19(+2.05%)
Oct 04, 2011	8.857	9.361	8.742	9.166	1,623,815	+0.19(+2.08%)

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.