Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.231	9.285	9.207	9.227	14,558,782	-0.00(-0.03%)
Dec 29, 2011	9.129	9.241	9.106	9.230	18,226,798	+0.15(+1.60%)
Dec 28, 2011	9.195	9.226	9.048	9.084	20,209,430	-0.13(-1.45%)
Dec 27, 2011	9.233	9.257	9.156	9.218	15,793,346	-0.02(-0.17%)
Dec 23, 2011	9.202	9.262	9.156	9.233	23,545,302	+0.10(+1.06%)
Dec 21, 2011	9.098	9.164	9.017	9.137	35,412,136	+0.08(+0.83%)
Dec 20, 2011	9.009	9.164	8.986	9.061	48,622,436	+0.21(+2.32%)
Dec 19, 2011	9.048	9.063	8.796	8.856	34,741,656	-0.18(-1.99%)
Dec 16, 2011	9.086	9.295	8.993	9.036	76,715,416	+0.02(+0.17%)
Dec 15, 2011	9.017	9.125	9.005	9.020	41,414,272	+0.04(+0.47%)
Dec 14, 2011	8.970	9.020	8.896	8.978	39,692,472	-0.00(-0.04%)
Dec 13, 2011	9.109	9.171	8.939	8.982	46,653,356	-0.03(-0.34%)
Dec 12, 2011	8.726	9.055	8.664	9.013	52,099,140	+0.23(+2.60%)
Dec 09, 2011	8.757	8.865	8.742	8.784	36,045,732	+0.08(+0.93%)
Dec 08, 2011	8.877	8.896	8.680	8.703	37,771,448	-0.26(-2.85%)
Dec 07, 2011	8.943	9.036	8.811	8.958	37,218,996	-0.02(-0.26%)
Dec 06, 2011	9.001	9.098	8.935	8.982	52,938,204	+0.02(+0.17%)
Dec 05, 2011	9.253	9.253	8.900	8.966	54,791,912	-0.08(-0.90%)
Dec 02, 2011	9.020	9.179	8.858	9.048	85,043,016	+0.31(+3.50%)
Dec 01, 2011	8.792	8.852	8.699	8.742	31,212,060	-0.04(-0.44%)
Nov 30, 2011	8.649	8.889	8.633	8.780	59,431,100	+0.36(+4.23%)
Nov 29, 2011	8.420	8.536	8.401	8.424	49,296,672	+0.00(+0.00%)
Nov 28, 2011	8.327	8.474	8.285	8.424	44,135,816	+0.29(+3.57%)
Nov 25, 2011	8.106	8.238	8.095	8.133	14,269,417	-0.03(-0.33%)
Nov 23, 2011	8.219	8.273	8.161	8.161	43,456,968	-0.12(-1.50%)
Nov 22, 2011	8.288	8.319	8.159	8.285	46,629,736	-0.05(-0.60%)
Nov 21, 2011	8.168	8.377	8.122	8.335	54,797,044	+0.03(+0.42%)
Nov 18, 2011	8.234	8.327	8.164	8.300	43,530,816	+0.07(+0.85%)
Nov 17, 2011	8.331	8.416	8.184	8.230	57,673,364	-0.10(-1.21%)
Nov 16, 2011	8.532	8.571	8.304	8.331	48,690,620	-0.31(-3.54%)
Nov 15, 2011	8.556	8.691	8.525	8.637	31,892,944	+0.03(+0.41%)
Nov 14, 2011	8.680	8.745	8.548	8.602	30,806,170	-0.12(-1.38%)
Nov 11, 2011	8.726	8.809	8.652	8.722	45,868,968	+0.14(+1.58%)
Nov 10, 2011	8.436	8.629	8.408	8.587	43,063,984	+0.22(+2.59%)
Nov 09, 2011	8.614	8.621	8.319	8.370	81,446,680	-0.45(-5.05%)
Nov 08, 2011	8.831	8.858	8.618	8.815	40,475,500	+0.04(+0.49%)
Nov 07, 2011	8.788	8.836	8.621	8.773	43,600,836	-0.04(-0.44%)
Nov 04, 2011	8.951	8.962	8.730	8.811	51,023,960	-0.22(-2.44%)
Nov 03, 2011	8.978	9.075	8.823	9.032	54,098,788	+0.12(+1.30%)
Nov 02, 2011	9.168	9.241	8.881	8.916	63,880,344	+0.02(+0.17%)
Nov 01, 2011	8.881	9.009	8.742	8.900	73,249,680	-0.18(-2.00%)
Oct 31, 2011	9.214	9.245	9.044	9.082	46,891,368	-0.15(-1.68%)
Oct 28, 2011	9.431	9.501	9.084	9.237	96,839,872	-0.29(-3.01%)
Oct 27, 2011	9.756	9.807	9.261	9.524	98,388,384	-0.08(-0.85%)
Oct 26, 2011	9.439	9.679	9.357	9.605	66,089,068	+0.23(+2.44%)
Oct 25, 2011	9.493	9.536	9.346	9.377	38,786,812	-0.18(-1.86%)
Oct 24, 2011	9.415	9.594	9.384	9.555	39,056,652	+0.13(+1.42%)
Oct 21, 2011	9.214	9.435	9.202	9.421	45,377,320	+0.29(+3.20%)
Oct 20, 2011	9.144	9.245	8.920	9.129	38,770,596	+0.01(+0.13%)
Oct 19, 2011	9.210	9.303	9.036	9.117	47,322,828	-0.09(-1.01%)
Oct 18, 2011	9.086	9.311	8.908	9.210	45,719,464	+0.14(+1.54%)
Oct 17, 2011	9.214	9.245	9.009	9.071	31,757,964	-0.20(-2.17%)
Oct 14, 2011	9.183	9.307	9.094	9.272	36,659,364	+0.15(+1.61%)
Oct 13, 2011	9.113	9.175	9.024	9.125	38,623,804	-0.02(-0.17%)
Oct 12, 2011	8.974	9.226	8.893	9.140	49,851,004	+0.24(+2.70%)
Oct 11, 2011	8.904	8.993	8.838	8.900	33,644,608	-0.03(-0.30%)
Oct 10, 2011	8.699	8.927	8.699	8.927	30,232,552	+0.38(+4.49%)
Oct 07, 2011	8.594	8.664	8.468	8.544	47,878,520	-0.01(-0.14%)
Oct 06, 2011	8.505	8.567	8.337	8.556	40,320,956	+0.18(+2.13%)
Oct 05, 2011	8.234	8.393	8.087	8.377	52,952,408	+0.18(+2.17%)
Oct 04, 2011	7.735	8.215	7.638	8.199	84,824,896	+0.31(+3.98%)

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.