Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	10.29	10.44	10.16	10.27	483,043	-0.02(-0.21%)
Dec 29, 2011	10.21	10.35	10.19	10.29	303,947	+0.11(+1.08%)
Dec 28, 2011	10.29	10.30	10.15	10.18	609,279	-0.11(-1.07%)
Dec 27, 2011	10.17	10.34	10.07	10.29	692,534	+0.11(+1.08%)
Dec 23, 2011	10.15	10.28	10.14	10.18	384,121	+0.22(+2.20%)
Dec 21, 2011	9.832	10.01	9.722	9.963	664,212	+0.09(+0.96%)
Dec 20, 2011	9.722	9.949	9.722	9.868	872,797	+0.33(+3.44%)
Dec 19, 2011	9.489	9.759	9.474	9.540	1,145,357	+0.09(+0.93%)
Dec 16, 2011	9.613	9.803	9.416	9.452	1,696,043	-0.09(-0.99%)
Dec 15, 2011	9.540	9.620	9.481	9.547	595,404	+0.13(+1.40%)
Dec 14, 2011	9.576	9.671	9.394	9.416	1,247,903	-0.20(-2.05%)
Dec 13, 2011	9.715	9.897	9.540	9.613	840,227	-0.07(-0.68%)
Dec 12, 2011	9.576	9.715	9.489	9.678	697,503	-0.04(-0.38%)
Dec 09, 2011	9.467	9.744	9.459	9.715	682,678	+0.27(+2.86%)
Dec 08, 2011	9.642	9.671	9.430	9.445	969,590	-0.31(-3.22%)
Dec 07, 2011	9.686	9.781	9.518	9.759	629,761	+0.01(+0.07%)
Dec 06, 2011	9.678	9.824	9.598	9.751	646,911	+0.02(+0.23%)
Dec 05, 2011	9.737	9.751	9.591	9.730	1,040,596	+0.13(+1.37%)
Dec 02, 2011	9.627	9.773	9.562	9.598	1,218,114	+0.10(+1.08%)
Dec 01, 2011	9.438	9.646	9.343	9.496	1,227,988	+0.00(+0.00%)
Nov 30, 2011	9.627	9.722	9.343	9.496	2,645,668	+0.20(+2.12%)
Nov 29, 2011	9.408	9.474	9.284	9.299	442,180	-0.13(-1.39%)
Nov 28, 2011	9.423	9.430	9.233	9.430	629,213	+0.29(+3.19%)
Nov 25, 2011	9.014	9.168	9.014	9.138	218,622	+0.09(+1.05%)
Nov 23, 2011	9.233	9.372	9.036	9.043	661,841	-0.28(-3.05%)
Nov 22, 2011	9.255	9.386	9.146	9.328	557,800	+0.05(+0.55%)
Nov 21, 2011	9.408	9.489	9.211	9.277	607,207	-0.29(-3.05%)
Nov 18, 2011	9.627	9.642	9.503	9.569	957,217	+0.01(+0.15%)
Nov 17, 2011	9.649	9.788	9.518	9.554	667,425	-0.15(-1.50%)
Nov 16, 2011	9.700	9.970	9.613	9.700	701,816	-0.11(-1.12%)
Nov 15, 2011	9.649	9.890	9.489	9.810	576,575	+0.10(+1.05%)
Nov 14, 2011	9.992	10.07	9.686	9.708	674,003	-0.38(-3.76%)
Nov 11, 2011	9.912	10.16	9.775	10.09	709,684	+0.27(+2.75%)
Nov 10, 2011	9.795	9.905	9.657	9.817	690,835	+0.18(+1.89%)
Nov 09, 2011	9.978	10.07	9.627	9.635	727,858	-0.61(-5.92%)
Nov 08, 2011	10.13	10.27	9.978	10.24	537,292	+0.15(+1.52%)
Nov 07, 2011	9.992	10.16	9.912	10.09	593,145	+0.08(+0.80%)
Nov 04, 2011	10.000	10.10	9.861	10.01	523,905	-0.12(-1.15%)
Nov 03, 2011	10.01	10.20	9.810	10.12	965,744	+0.26(+2.59%)
Nov 02, 2011	9.766	9.890	9.627	9.868	1,361,613	+0.26(+2.66%)
Nov 01, 2011	9.642	9.894	9.474	9.613	2,339,346	-0.35(-3.52%)
Oct 31, 2011	10.08	10.15	9.919	9.963	1,190,765	-0.23(-2.22%)
Oct 28, 2011	10.10	10.28	10.01	10.19	859,698	+0.06(+0.58%)
Oct 27, 2011	10.06	10.15	9.817	10.13	2,742,187	+0.46(+4.75%)
Oct 26, 2011	9.591	9.693	9.489	9.671	1,232,759	+0.22(+2.32%)
Oct 25, 2011	9.554	9.605	9.233	9.452	1,570,098	-0.02(-0.23%)
Oct 24, 2011	9.445	9.540	9.306	9.474	1,426,371	-0.02(-0.23%)
Oct 21, 2011	9.532	9.591	9.328	9.496	1,836,142	+0.07(+0.77%)
Oct 20, 2011	9.978	9.978	9.080	9.423	2,126,492	-0.58(-5.77%)
Oct 19, 2011	10.11	10.18	9.927	10.000	777,054	-0.14(-1.37%)
Oct 18, 2011	9.766	10.20	9.635	10.14	804,988	+0.43(+4.44%)
Oct 17, 2011	9.883	9.956	9.664	9.708	825,413	-0.27(-2.71%)
Oct 14, 2011	9.949	10.10	9.693	9.978	745,833	+0.15(+1.56%)
Oct 13, 2011	9.956	9.956	9.657	9.824	766,272	-0.23(-2.25%)
Oct 12, 2011	9.912	10.17	9.890	10.05	840,874	+0.22(+2.23%)
Oct 11, 2011	9.861	9.949	9.715	9.832	678,672	-0.04(-0.44%)
Oct 10, 2011	9.737	9.905	9.613	9.876	839,180	+0.34(+3.60%)
Oct 07, 2011	9.868	9.876	9.525	9.532	934,113	-0.32(-3.26%)
Oct 06, 2011	9.525	9.868	9.277	9.854	1,479,274	+0.41(+4.33%)
Oct 05, 2011	9.277	9.452	9.095	9.445	1,587,779	+0.19(+2.05%)
Oct 04, 2011	8.943	9.451	8.826	9.255	1,608,242	+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.