Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	10.29	10.43	10.15	10.26	483,305	-0.02(-0.21%)
Dec 29, 2011	10.21	10.34	10.19	10.29	304,112	+0.11(+1.08%)
Dec 28, 2011	10.29	10.29	10.15	10.18	609,610	-0.11(-1.07%)
Dec 27, 2011	10.16	10.33	10.06	10.29	692,910	+0.11(+1.08%)
Dec 23, 2011	10.15	10.28	10.13	10.18	384,330	+0.22(+2.20%)
Dec 21, 2011	9.826	10.01	9.717	9.958	664,572	+0.09(+0.96%)
Dec 20, 2011	9.717	9.943	9.717	9.863	873,271	+0.33(+3.44%)
Dec 19, 2011	9.484	9.753	9.469	9.535	1,145,978	+0.09(+0.93%)
Dec 16, 2011	9.608	9.797	9.411	9.447	1,696,963	-0.09(-0.99%)
Dec 15, 2011	9.535	9.615	9.476	9.542	595,727	+0.13(+1.40%)
Dec 14, 2011	9.571	9.666	9.389	9.411	1,248,580	-0.20(-2.05%)
Dec 13, 2011	9.710	9.892	9.535	9.608	840,683	-0.07(-0.68%)
Dec 12, 2011	9.571	9.710	9.484	9.673	697,881	-0.04(-0.38%)
Dec 09, 2011	9.462	9.739	9.454	9.710	683,048	+0.27(+2.86%)
Dec 08, 2011	9.637	9.666	9.425	9.440	970,116	-0.31(-3.22%)
Dec 07, 2011	9.681	9.775	9.513	9.753	630,102	+0.01(+0.07%)
Dec 06, 2011	9.673	9.819	9.593	9.746	647,262	+0.02(+0.23%)
Dec 05, 2011	9.732	9.746	9.586	9.724	1,041,160	+0.13(+1.37%)
Dec 02, 2011	9.622	9.768	9.556	9.593	1,218,774	+0.10(+1.08%)
Dec 01, 2011	9.432	9.640	9.338	9.491	1,228,654	+0.00(+0.00%)
Nov 30, 2011	9.622	9.717	9.338	9.491	2,647,103	+0.20(+2.12%)
Nov 29, 2011	9.403	9.469	9.279	9.294	442,420	-0.13(-1.39%)
Nov 28, 2011	9.418	9.425	9.228	9.425	629,554	+0.29(+3.19%)
Nov 25, 2011	9.009	9.163	9.009	9.133	218,740	+0.09(+1.05%)
Nov 23, 2011	9.228	9.367	9.031	9.039	662,200	-0.28(-3.05%)
Nov 22, 2011	9.250	9.381	9.141	9.323	558,103	+0.05(+0.55%)
Nov 21, 2011	9.403	9.484	9.206	9.272	607,536	-0.29(-3.05%)
Nov 18, 2011	9.622	9.637	9.498	9.564	957,736	+0.01(+0.15%)
Nov 17, 2011	9.644	9.783	9.513	9.549	667,787	-0.15(-1.50%)
Nov 16, 2011	9.695	9.965	9.608	9.695	702,197	-0.11(-1.12%)
Nov 15, 2011	9.644	9.885	9.484	9.805	576,888	+0.10(+1.05%)
Nov 14, 2011	9.987	10.07	9.681	9.702	674,368	-0.38(-3.76%)
Nov 11, 2011	9.907	10.15	9.770	10.08	710,069	+0.27(+2.75%)
Nov 10, 2011	9.790	9.899	9.651	9.812	691,210	+0.18(+1.89%)
Nov 09, 2011	9.972	10.06	9.622	9.629	728,253	-0.61(-5.92%)
Nov 08, 2011	10.13	10.26	9.972	10.23	537,583	+0.15(+1.52%)
Nov 07, 2011	9.987	10.15	9.907	10.08	593,467	+0.08(+0.80%)
Nov 04, 2011	9.994	10.10	9.856	10.00	524,189	-0.12(-1.15%)
Nov 03, 2011	10.00	10.19	9.805	10.12	966,268	+0.26(+2.59%)
Nov 02, 2011	9.761	9.885	9.622	9.863	1,362,352	+0.26(+2.66%)
Nov 01, 2011	9.637	9.888	9.469	9.608	2,340,615	-0.35(-3.52%)
Oct 31, 2011	10.07	10.15	9.914	9.958	1,191,411	-0.23(-2.22%)
Oct 28, 2011	10.10	10.28	10.01	10.18	860,164	+0.06(+0.58%)
Oct 27, 2011	10.05	10.14	9.812	10.13	2,743,674	+0.46(+4.75%)
Oct 26, 2011	9.586	9.688	9.484	9.666	1,233,428	+0.22(+2.32%)
Oct 25, 2011	9.549	9.600	9.228	9.447	1,570,950	-0.02(-0.23%)
Oct 24, 2011	9.440	9.535	9.301	9.469	1,427,145	-0.02(-0.23%)
Oct 21, 2011	9.527	9.586	9.323	9.491	1,837,138	+0.07(+0.77%)
Oct 20, 2011	9.972	9.972	9.075	9.418	2,127,645	-0.58(-5.77%)
Oct 19, 2011	10.10	10.18	9.921	9.994	777,475	-0.14(-1.37%)
Oct 18, 2011	9.761	10.19	9.629	10.13	805,424	+0.43(+4.44%)
Oct 17, 2011	9.877	9.950	9.659	9.702	825,860	-0.27(-2.71%)
Oct 14, 2011	9.943	10.10	9.688	9.972	746,238	+0.15(+1.56%)
Oct 13, 2011	9.950	9.950	9.651	9.819	766,687	-0.23(-2.25%)
Oct 12, 2011	9.907	10.17	9.885	10.05	841,330	+0.22(+2.23%)
Oct 11, 2011	9.856	9.943	9.710	9.826	679,040	-0.04(-0.44%)
Oct 10, 2011	9.732	9.899	9.608	9.870	839,635	+0.34(+3.60%)
Oct 07, 2011	9.863	9.870	9.520	9.527	934,619	-0.32(-3.26%)
Oct 06, 2011	9.520	9.863	9.272	9.848	1,480,077	+0.41(+4.33%)
Oct 05, 2011	9.272	9.447	9.090	9.440	1,588,640	+0.19(+2.05%)
Oct 04, 2011	8.938	9.446	8.822	9.250	1,609,115	+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.