Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	9.095	9.188	9.003	9.181	38,059,360	+0.19(+2.06%)
Jan 30, 2012	9.010	9.031	8.938	8.995	31,519,008	-0.01(-0.08%)
Jan 27, 2012	8.988	9.060	8.931	9.003	31,338,244	-0.04(-0.39%)
Jan 26, 2012	9.267	9.338	8.974	9.038	66,553,024	-0.27(-2.91%)
Jan 25, 2012	9.630	9.730	9.302	9.309	84,944,104	-1.12(-10.74%)
Jan 24, 2012	10.17	10.43	10.10	10.43	26,489,564	+0.18(+1.74%)
Jan 23, 2012	10.35	10.38	10.04	10.25	29,990,014	-0.04(-0.35%)
Jan 20, 2012	10.27	10.37	10.19	10.29	23,715,066	-0.02(-0.21%)
Jan 19, 2012	10.25	10.41	10.19	10.31	24,404,268	+0.12(+1.19%)
Jan 18, 2012	10.12	10.29	10.05	10.19	24,662,436	+0.09(+0.92%)
Jan 17, 2012	10.10	10.24	10.03	10.09	17,343,212	+0.11(+1.07%)
Jan 13, 2012	10.01	10.08	9.901	9.987	25,922,078	-0.14(-1.41%)
Jan 12, 2012	10.29	10.32	9.994	10.13	22,450,100	-0.09(-0.84%)
Jan 11, 2012	9.958	10.26	9.948	10.22	23,968,936	+0.24(+2.36%)
Jan 10, 2012	9.930	10.02	9.823	9.980	23,680,562	+0.18(+1.82%)
Jan 09, 2012	9.737	9.837	9.630	9.802	19,827,530	+0.16(+1.66%)
Jan 06, 2012	9.509	9.744	9.445	9.641	22,976,698	+0.17(+1.77%)
Jan 05, 2012	9.352	9.502	9.285	9.473	14,379,097	+0.08(+0.84%)
Jan 04, 2012	9.324	9.452	9.281	9.395	15,183,747	+0.14(+1.46%)
Dec 30, 2011	9.281	9.309	9.231	9.259	11,739,155	-0.05(-0.54%)
Dec 29, 2011	9.238	9.374	9.209	9.309	10,779,466	+0.09(+0.93%)
Dec 28, 2011	9.402	9.409	9.145	9.224	14,513,358	-0.19(-2.05%)
Dec 27, 2011	9.481	9.545	9.416	9.416	14,879,485	-0.13(-1.35%)
Dec 23, 2011	9.345	9.545	9.281	9.545	12,361,185	+0.59(+6.61%)
Dec 21, 2011	8.981	9.053	8.853	8.953	46,836,016	-0.02(-0.24%)
Dec 20, 2011	9.095	9.252	8.967	8.974	49,882,576	+0.01(+0.08%)
Dec 19, 2011	9.423	9.438	8.945	8.967	36,827,520	-0.36(-3.90%)
Dec 16, 2011	9.523	9.523	9.295	9.331	32,462,744	-0.06(-0.68%)
Dec 15, 2011	9.473	9.502	9.359	9.395	33,435,098	+0.02(+0.23%)
Dec 14, 2011	9.316	9.452	9.259	9.374	22,316,696	+0.00(+0.00%)
Dec 13, 2011	9.673	9.730	9.309	9.374	27,264,440	-0.24(-2.52%)
Dec 12, 2011	9.687	9.695	9.309	9.616	27,599,190	-0.22(-2.25%)
Dec 09, 2011	9.823	9.909	9.727	9.837	16,427,551	+0.19(+2.00%)
Dec 08, 2011	9.901	9.994	9.616	9.645	25,041,336	-0.34(-3.43%)
Dec 07, 2011	9.844	10.04	9.716	9.987	24,791,966	+0.09(+0.86%)
Dec 06, 2011	9.709	9.951	9.602	9.901	27,415,282	+0.19(+1.91%)
Dec 05, 2011	9.588	9.873	9.516	9.716	28,011,406	+0.29(+3.03%)
Dec 02, 2011	9.730	9.759	9.416	9.431	29,196,594	-0.18(-1.86%)
Dec 01, 2011	9.395	9.680	9.359	9.609	26,666,984	+0.14(+1.51%)
Nov 30, 2011	9.445	9.473	9.302	9.466	57,881,780	+0.06(+0.61%)
Nov 29, 2011	9.680	9.744	9.017	9.409	101,006,144	-1.13(-10.76%)
Nov 28, 2011	10.49	10.73	10.45	10.54	29,928,508	+0.59(+5.95%)
Nov 25, 2011	10.04	10.24	9.944	9.951	9,301,167	-0.07(-0.71%)
Nov 23, 2011	10.16	10.17	9.994	10.02	19,779,886	-0.29(-2.77%)
Nov 22, 2011	10.39	10.48	10.22	10.31	19,001,212	-0.06(-0.55%)
Nov 21, 2011	10.44	10.52	10.13	10.37	30,257,282	-0.34(-3.13%)
Nov 18, 2011	10.77	10.90	10.70	10.70	22,661,182	-0.03(-0.27%)
Nov 17, 2011	10.96	11.01	10.70	10.73	37,658,984	-0.28(-2.53%)
Nov 16, 2011	11.01	11.17	10.92	11.01	31,794,260	-0.07(-0.64%)
Nov 15, 2011	10.93	11.24	10.90	11.08	41,187,752	+0.14(+1.24%)
Nov 14, 2011	11.11	11.11	10.81	10.94	32,116,874	+0.16(+1.49%)
Nov 11, 2011	10.70	10.94	10.65	10.78	31,749,084	+0.44(+4.26%)
Nov 10, 2011	10.38	10.44	10.14	10.34	20,708,164	+0.25(+2.46%)
Nov 09, 2011	10.25	10.43	10.05	10.09	25,760,616	-0.48(-4.50%)
Nov 08, 2011	10.54	10.61	10.38	10.57	21,928,974	+0.09(+0.88%)
Nov 07, 2011	10.34	10.53	10.24	10.48	21,244,140	+0.16(+1.51%)
Nov 04, 2011	10.09	10.38	10.02	10.32	19,377,638	+0.13(+1.25%)
Nov 03, 2011	10.04	10.23	9.845	10.19	27,922,566	+0.28(+2.86%)
Nov 02, 2011	10.02	10.14	9.874	9.909	33,879,076	+0.05(+0.50%)

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.