Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.651	9.726	9.638	9.678	91,635	+0.03(+0.28%)
Dec 29, 2011	9.495	9.665	9.481	9.651	140,825	+0.14(+1.43%)
Dec 28, 2011	9.672	9.672	9.488	9.515	53,831	-0.16(-1.69%)
Dec 27, 2011	9.712	9.740	9.678	9.678	21,061	-0.04(-0.42%)
Dec 23, 2011	9.685	9.719	9.644	9.719	139,021	+0.23(+2.44%)
Dec 21, 2011	9.522	9.536	9.413	9.488	45,797	+0.01(+0.07%)
Dec 20, 2011	9.338	9.515	9.338	9.481	100,746	+0.44(+4.90%)
Dec 19, 2011	9.199	9.231	9.038	9.038	50,080	-0.07(-0.81%)
Dec 16, 2011	9.192	9.219	9.072	9.112	76,182	+0.07(+0.74%)
Dec 15, 2011	9.172	9.172	9.031	9.045	42,629	+0.05(+0.52%)
Dec 14, 2011	9.078	9.125	8.991	8.998	31,027	-0.10(-1.10%)
Dec 13, 2011	9.386	9.460	9.058	9.098	63,932	-0.20(-2.16%)
Dec 12, 2011	9.520	9.520	9.246	9.299	155,394	-0.49(-5.00%)
Dec 09, 2011	9.721	9.809	9.708	9.788	35,509	+0.23(+2.38%)
Dec 08, 2011	9.768	9.788	9.554	9.561	44,112	-0.42(-4.20%)
Dec 07, 2011	9.855	10.02	9.795	9.979	113,547	+0.11(+1.12%)
Dec 06, 2011	9.842	9.936	9.809	9.869	121,628	+0.04(+0.41%)
Dec 05, 2011	9.963	9.963	9.782	9.829	76,955	+0.10(+1.03%)
Dec 02, 2011	9.835	9.835	9.703	9.728	39,181	+0.07(+0.69%)
Dec 01, 2011	9.728	9.764	9.641	9.661	27,485	-0.21(-2.17%)
Nov 30, 2011	9.708	9.876	9.681	9.876	138,459	+0.56(+6.04%)
Nov 29, 2011	9.252	9.366	9.226	9.313	232,509	+0.07(+0.80%)
Nov 28, 2011	9.246	9.293	9.192	9.239	171,092	+0.51(+5.83%)
Nov 25, 2011	8.690	8.820	8.690	8.730	29,272	+0.00(+0.00%)
Nov 23, 2011	8.924	8.924	8.730	8.730	49,399	-0.18(-2.03%)
Nov 22, 2011	9.072	9.112	8.864	8.911	335,584	-0.25(-2.71%)
Nov 21, 2011	9.259	9.266	9.098	9.159	132,268	-0.39(-4.07%)
Nov 18, 2011	9.634	9.634	9.520	9.547	83,090	+0.04(+0.42%)
Nov 17, 2011	9.708	9.708	9.483	9.507	120,064	-0.27(-2.77%)
Nov 16, 2011	9.849	9.949	9.768	9.778	115,595	-0.27(-2.70%)
Nov 15, 2011	10.06	10.10	9.983	10.05	56,675	-0.14(-1.35%)
Nov 14, 2011	10.32	10.32	10.14	10.19	79,169	-0.25(-2.44%)
Nov 11, 2011	10.28	10.49	10.28	10.44	151,639	+0.35(+3.45%)
Nov 10, 2011	10.19	10.19	10.03	10.09	624,086	+0.02(+0.23%)
Nov 09, 2011	10.36	10.36	10.05	10.07	136,179	-0.88(-8.05%)
Nov 08, 2011	10.80	10.99	10.63	10.95	125,028	+0.27(+2.57%)
Nov 07, 2011	10.64	10.69	10.49	10.68	109,305	-0.04(-0.41%)
Nov 04, 2011	10.71	10.79	10.63	10.72	254,250	-0.05(-0.44%)
Nov 03, 2011	10.67	10.83	10.57	10.77	189,100	+0.33(+3.14%)
Nov 02, 2011	10.45	10.51	10.36	10.44	62,940	+0.32(+3.18%)
Nov 01, 2011	10.06	10.26	10.04	10.12	195,243	-0.59(-5.51%)
Oct 31, 2011	11.08	11.08	10.70	10.71	158,382	-0.68(-5.94%)
Oct 28, 2011	11.32	11.40	11.31	11.38	40,056	-0.30(-2.58%)
Oct 27, 2011	11.47	11.78	11.44	11.68	140,337	+0.88(+8.19%)
Oct 26, 2011	10.93	11.01	10.57	10.80	105,095	+0.13(+1.26%)
Oct 25, 2011	10.85	10.85	10.67	10.67	107,745	-0.13(-1.24%)
Oct 24, 2011	10.65	10.85	10.65	10.80	62,002	+0.14(+1.32%)
Oct 21, 2011	10.55	10.68	10.55	10.66	95,351	+0.28(+2.71%)
Oct 20, 2011	10.34	10.40	10.16	10.38	64,598	-0.03(-0.32%)
Oct 19, 2011	10.61	10.61	10.40	10.41	50,750	-0.33(-3.06%)
Oct 18, 2011	10.53	10.81	10.38	10.74	102,297	+0.26(+2.49%)
Oct 17, 2011	10.77	10.77	10.47	10.48	38,363	-0.35(-3.22%)
Oct 14, 2011	10.84	10.87	10.74	10.83	91,933	+0.13(+1.19%)
Oct 13, 2011	10.65	10.70	10.51	10.70	335,012	-0.11(-0.99%)
Oct 12, 2011	10.69	10.91	10.67	10.81	403,403	+0.49(+4.74%)
Oct 11, 2011	10.27	10.34	10.23	10.32	30,129	-0.21(-1.97%)
Oct 10, 2011	10.30	10.56	10.30	10.53	46,048	+0.20(+1.95%)
Oct 07, 2011	10.44	10.51	10.30	10.32	25,199	-0.05(-0.52%)
Oct 06, 2011	10.12	10.38	10.07	10.38	141,730	+0.28(+2.79%)
Oct 05, 2011	9.782	10.11	9.695	10.10	338,516	+0.37(+3.79%)
Oct 04, 2011	9.360	9.755	9.246	9.728	289,778	+0.23(+2.47%)

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.