Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	6.478	6.547	6.453	6.505	835,168	+0.05(+0.80%)
Dec 29, 2011	6.502	6.519	6.425	6.453	1,092,626	-0.03(-0.53%)
Dec 28, 2011	6.595	6.595	6.446	6.488	720,505	-0.11(-1.63%)
Dec 27, 2011	6.595	6.637	6.550	6.595	837,915	+0.00(+0.05%)
Dec 23, 2011	6.543	6.633	6.533	6.592	2,481,352	+0.07(+1.12%)
Dec 21, 2011	6.481	6.564	6.481	6.519	1,569,704	+0.03(+0.48%)
Dec 20, 2011	6.547	6.592	6.429	6.488	1,645,169	+0.04(+0.59%)
Dec 19, 2011	6.533	6.585	6.408	6.450	1,418,960	-0.08(-1.17%)
Dec 16, 2011	6.481	6.592	6.463	6.526	1,760,907	+0.09(+1.40%)
Dec 15, 2011	6.595	6.671	6.418	6.436	2,123,810	-0.10(-1.59%)
Dec 14, 2011	6.491	6.699	6.457	6.540	2,412,001	+0.00(+0.00%)
Dec 13, 2011	6.744	6.841	6.422	6.540	4,089,011	-0.16(-2.35%)
Dec 12, 2011	6.470	6.713	6.421	6.697	2,316,850	+0.11(+1.68%)
Dec 09, 2011	6.301	6.618	6.301	6.587	2,051,890	+0.31(+4.95%)
Dec 08, 2011	6.425	6.442	6.256	6.276	2,240,187	-0.17(-2.57%)
Dec 07, 2011	6.387	6.480	6.301	6.442	2,771,791	+0.01(+0.16%)
Dec 06, 2011	6.349	6.483	6.311	6.432	4,952,021	+0.12(+1.97%)
Dec 05, 2011	5.966	6.370	5.904	6.307	5,224,256	+0.45(+7.65%)
Dec 02, 2011	5.701	5.942	5.628	5.859	10,170,997	+0.22(+3.85%)
Dec 01, 2011	6.121	6.121	5.632	5.642	16,740,692	-2.59(-31.49%)
Nov 30, 2011	8.335	8.397	8.090	8.235	2,513,483	+0.22(+2.71%)
Nov 29, 2011	8.021	8.049	7.970	8.018	1,311,361	-0.02(-0.21%)
Nov 28, 2011	8.028	8.101	7.966	8.035	1,616,064	+0.28(+3.65%)
Nov 25, 2011	7.821	7.859	7.749	7.752	521,507	-0.13(-1.62%)
Nov 23, 2011	7.932	7.980	7.828	7.880	1,138,725	-0.13(-1.68%)
Nov 22, 2011	8.066	8.066	7.970	8.015	884,089	-0.04(-0.51%)
Nov 21, 2011	8.225	8.256	7.997	8.056	1,220,535	-0.29(-3.47%)
Nov 18, 2011	8.553	8.584	8.325	8.346	831,818	-0.14(-1.71%)
Nov 17, 2011	8.777	8.804	8.435	8.490	1,313,367	-0.30(-3.38%)
Nov 16, 2011	9.004	9.042	8.739	8.787	1,062,953	-0.35(-3.85%)
Nov 15, 2011	9.111	9.222	9.080	9.139	861,749	-0.04(-0.45%)
Nov 14, 2011	9.184	9.277	9.116	9.180	577,573	-0.12(-1.26%)
Nov 11, 2011	9.242	9.435	9.197	9.297	749,872	+0.14(+1.51%)
Nov 10, 2011	9.073	9.187	8.846	9.159	1,419,999	+0.19(+2.08%)
Nov 09, 2011	9.046	9.173	8.939	8.973	1,272,119	-0.33(-3.52%)
Nov 08, 2011	9.270	9.318	9.111	9.301	796,627	+0.07(+0.71%)
Nov 07, 2011	9.197	9.308	9.149	9.235	1,134,428	+0.07(+0.79%)
Nov 04, 2011	9.153	9.297	9.077	9.163	1,348,442	-0.07(-0.75%)
Nov 03, 2011	8.877	9.342	8.666	9.232	2,915,879	+0.48(+5.52%)
Nov 02, 2011	8.677	8.856	8.590	8.749	1,640,723	+0.21(+2.46%)
Nov 01, 2011	8.608	8.742	8.483	8.539	1,282,714	-0.35(-3.96%)
Oct 31, 2011	9.049	9.091	8.873	8.890	990,103	-0.21(-2.27%)
Oct 28, 2011	9.032	9.180	8.997	9.097	1,338,989	+0.01(+0.15%)
Oct 27, 2011	8.946	9.125	8.946	9.084	1,047,575	+0.38(+4.40%)
Oct 26, 2011	8.818	8.818	8.504	8.701	1,308,017	+0.04(+0.44%)
Oct 25, 2011	8.859	8.863	8.646	8.663	1,494,583	-0.28(-3.16%)
Oct 24, 2011	8.939	9.097	8.884	8.946	1,339,833	+0.06(+0.70%)
Oct 21, 2011	8.918	8.942	8.780	8.884	816,229	+0.10(+1.14%)
Oct 20, 2011	8.804	8.822	8.532	8.784	1,722,142	-0.04(-0.47%)
Oct 19, 2011	9.056	9.115	8.794	8.825	937,058	-0.27(-2.99%)
Oct 18, 2011	9.094	9.177	8.825	9.097	1,079,383	+0.03(+0.38%)
Oct 17, 2011	9.380	9.415	9.046	9.063	758,484	-0.34(-3.67%)
Oct 14, 2011	9.339	9.418	9.197	9.408	887,508	+0.21(+2.29%)
Oct 13, 2011	9.246	9.259	9.104	9.197	1,305,448	-0.11(-1.19%)
Oct 12, 2011	9.197	9.466	9.184	9.308	1,011,251	+0.24(+2.66%)
Oct 11, 2011	9.408	9.408	9.001	9.066	1,148,469	-0.35(-3.73%)
Oct 10, 2011	9.259	9.497	9.259	9.418	368,659	+0.33(+3.60%)
Oct 07, 2011	9.325	9.335	9.066	9.091	1,548,512	-0.19(-2.08%)
Oct 06, 2011	8.966	9.397	8.966	9.284	1,831,224	+0.54(+6.15%)
Oct 05, 2011	8.504	8.794	8.218	8.746	1,941,579	+0.31(+3.72%)
Oct 04, 2011	8.373	8.442	7.980	8.432	2,861,164	-0.06(-0.73%)

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.