Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	6.480	6.548	6.455	6.507	834,959	+0.05(+0.80%)
Dec 29, 2011	6.503	6.521	6.427	6.455	1,092,352	-0.03(-0.53%)
Dec 28, 2011	6.597	6.597	6.448	6.489	720,325	-0.11(-1.63%)
Dec 27, 2011	6.597	6.638	6.552	6.597	837,705	+0.00(+0.05%)
Dec 23, 2011	6.545	6.635	6.534	6.593	2,480,730	+0.07(+1.12%)
Dec 21, 2011	6.482	6.566	6.482	6.521	1,569,310	+0.03(+0.48%)
Dec 20, 2011	6.548	6.593	6.431	6.489	1,644,757	+0.04(+0.59%)
Dec 19, 2011	6.534	6.586	6.410	6.451	1,418,604	-0.08(-1.17%)
Dec 16, 2011	6.482	6.593	6.465	6.527	1,760,466	+0.09(+1.40%)
Dec 15, 2011	6.597	6.673	6.420	6.437	2,123,278	-0.10(-1.59%)
Dec 14, 2011	6.493	6.701	6.458	6.541	2,411,397	+0.00(+0.00%)
Dec 13, 2011	6.746	6.843	6.424	6.541	4,087,987	-0.16(-2.35%)
Dec 12, 2011	6.471	6.714	6.423	6.699	2,316,269	+0.11(+1.68%)
Dec 09, 2011	6.302	6.620	6.302	6.588	2,051,376	+0.31(+4.95%)
Dec 08, 2011	6.426	6.444	6.257	6.278	2,239,626	-0.17(-2.57%)
Dec 07, 2011	6.388	6.482	6.302	6.444	2,771,096	+0.01(+0.16%)
Dec 06, 2011	6.350	6.485	6.313	6.433	4,950,780	+0.12(+1.97%)
Dec 05, 2011	5.968	6.371	5.905	6.309	5,222,947	+0.45(+7.65%)
Dec 02, 2011	5.702	5.943	5.630	5.861	10,168,448	+0.22(+3.85%)
Dec 01, 2011	6.123	6.123	5.633	5.643	16,736,497	-2.59(-31.49%)
Nov 30, 2011	8.337	8.399	8.092	8.237	2,512,853	+0.22(+2.71%)
Nov 29, 2011	8.023	8.051	7.972	8.020	1,311,032	-0.02(-0.21%)
Nov 28, 2011	8.030	8.103	7.968	8.037	1,615,659	+0.28(+3.65%)
Nov 25, 2011	7.823	7.861	7.751	7.754	521,376	-0.13(-1.62%)
Nov 23, 2011	7.934	7.982	7.830	7.882	1,138,440	-0.13(-1.68%)
Nov 22, 2011	8.068	8.068	7.972	8.017	883,867	-0.04(-0.51%)
Nov 21, 2011	8.227	8.258	7.999	8.058	1,220,230	-0.29(-3.47%)
Nov 18, 2011	8.555	8.586	8.327	8.348	831,610	-0.14(-1.71%)
Nov 17, 2011	8.779	8.806	8.437	8.493	1,313,038	-0.30(-3.38%)
Nov 16, 2011	9.007	9.044	8.741	8.789	1,062,686	-0.35(-3.85%)
Nov 15, 2011	9.113	9.224	9.082	9.141	861,533	-0.04(-0.45%)
Nov 14, 2011	9.186	9.279	9.119	9.182	577,428	-0.12(-1.26%)
Nov 11, 2011	9.245	9.438	9.200	9.300	749,684	+0.14(+1.51%)
Nov 10, 2011	9.076	9.189	8.848	9.162	1,419,643	+0.19(+2.08%)
Nov 09, 2011	9.048	9.176	8.941	8.976	1,271,800	-0.33(-3.52%)
Nov 08, 2011	9.272	9.320	9.113	9.303	796,428	+0.07(+0.71%)
Nov 07, 2011	9.200	9.310	9.151	9.238	1,134,144	+0.07(+0.79%)
Nov 04, 2011	9.155	9.300	9.079	9.165	1,348,104	-0.07(-0.75%)
Nov 03, 2011	8.879	9.345	8.668	9.234	2,915,148	+0.48(+5.52%)
Nov 02, 2011	8.679	8.858	8.593	8.751	1,640,312	+0.21(+2.46%)
Nov 01, 2011	8.610	8.744	8.485	8.541	1,282,393	-0.35(-3.96%)
Oct 31, 2011	9.051	9.093	8.875	8.893	989,855	-0.21(-2.27%)
Oct 28, 2011	9.034	9.182	9.000	9.100	1,338,654	+0.01(+0.15%)
Oct 27, 2011	8.948	9.127	8.948	9.086	1,047,313	+0.38(+4.40%)
Oct 26, 2011	8.820	8.820	8.506	8.703	1,307,690	+0.04(+0.44%)
Oct 25, 2011	8.862	8.865	8.648	8.665	1,494,208	-0.28(-3.16%)
Oct 24, 2011	8.941	9.100	8.886	8.948	1,339,497	+0.06(+0.70%)
Oct 21, 2011	8.920	8.944	8.782	8.886	816,025	+0.10(+1.14%)
Oct 20, 2011	8.806	8.824	8.534	8.786	1,721,710	-0.04(-0.47%)
Oct 19, 2011	9.058	9.117	8.796	8.827	936,823	-0.27(-2.99%)
Oct 18, 2011	9.096	9.179	8.827	9.100	1,079,112	+0.03(+0.38%)
Oct 17, 2011	9.383	9.417	9.048	9.065	758,294	-0.34(-3.67%)
Oct 14, 2011	9.341	9.420	9.200	9.410	887,285	+0.21(+2.29%)
Oct 13, 2011	9.248	9.262	9.107	9.200	1,305,121	-0.11(-1.19%)
Oct 12, 2011	9.200	9.469	9.186	9.310	1,010,997	+0.24(+2.66%)
Oct 11, 2011	9.410	9.410	9.003	9.069	1,148,181	-0.35(-3.73%)
Oct 10, 2011	9.262	9.500	9.262	9.420	368,567	+0.33(+3.60%)
Oct 07, 2011	9.327	9.338	9.069	9.093	1,548,124	-0.19(-2.08%)
Oct 06, 2011	8.969	9.400	8.969	9.286	1,830,765	+0.54(+6.15%)
Oct 05, 2011	8.506	8.796	8.220	8.748	1,941,092	+0.31(+3.72%)
Oct 04, 2011	8.375	8.444	7.982	8.434	2,860,447	-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.