Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	5.896	6.048	5.850	6.034	87,436,848	+0.37(+6.56%)
Nov 29, 2011	5.588	5.734	5.560	5.662	42,977,772	+0.10(+1.80%)
Nov 28, 2011	5.569	5.607	5.495	5.562	42,540,084	+0.22(+4.19%)
Nov 25, 2011	5.410	5.438	5.336	5.338	16,197,654	-0.07(-1.28%)
Nov 23, 2011	5.553	5.593	5.407	5.407	40,217,668	-0.23(-4.02%)
Nov 22, 2011	5.722	5.796	5.584	5.634	34,621,224	-0.10(-1.70%)
Nov 21, 2011	5.688	5.775	5.565	5.731	54,579,832	-0.06(-1.07%)
Nov 18, 2011	5.941	5.981	5.769	5.793	50,351,268	-0.09(-1.58%)
Nov 17, 2011	6.055	6.103	5.836	5.886	73,806,992	-0.18(-2.91%)
Nov 16, 2011	6.038	6.215	6.000	6.062	59,812,628	-0.00(-0.04%)
Nov 15, 2011	6.060	6.112	5.953	6.065	48,893,804	-0.05(-0.78%)
Nov 14, 2011	6.229	6.257	6.069	6.112	45,734,276	-0.19(-2.95%)
Nov 11, 2011	6.150	6.393	6.029	6.298	83,626,008	+0.22(+3.56%)
Nov 10, 2011	6.234	6.279	6.024	6.081	87,386,232	-0.01(-0.12%)
Nov 09, 2011	6.255	6.326	6.072	6.088	69,066,024	-0.36(-5.61%)
Nov 08, 2011	6.391	6.457	6.243	6.450	69,493,424	+0.06(+0.93%)
Nov 07, 2011	6.519	6.546	6.265	6.391	79,424,088	-0.05(-0.85%)
Nov 04, 2011	7.069	7.107	6.386	6.446	188,775,312	-0.47(-6.75%)
Nov 03, 2011	6.815	6.960	6.615	6.912	54,931,364	+0.24(+3.64%)
Nov 02, 2011	6.572	6.731	6.546	6.669	36,100,036	+0.24(+3.74%)
Nov 01, 2011	6.422	6.548	6.310	6.429	53,054,144	-0.27(-3.98%)
Oct 31, 2011	6.991	6.991	6.688	6.696	43,122,040	-0.39(-5.45%)
Oct 28, 2011	6.848	7.105	6.846	7.081	39,028,720	+0.14(+1.99%)
Oct 27, 2011	6.857	7.112	6.850	6.943	63,974,624	+0.24(+3.59%)
Oct 26, 2011	6.667	6.741	6.467	6.703	43,197,380	+0.20(+3.08%)
Oct 25, 2011	6.705	6.707	6.486	6.503	32,829,550	-0.24(-3.57%)
Oct 24, 2011	6.717	6.767	6.657	6.743	28,939,640	+0.12(+1.83%)
Oct 21, 2011	6.593	6.681	6.522	6.622	37,705,388	+0.12(+1.87%)
Oct 20, 2011	6.574	6.584	6.338	6.500	43,409,672	+0.05(+0.74%)
Oct 19, 2011	6.503	6.622	6.422	6.453	41,024,904	-0.06(-0.95%)
Oct 18, 2011	6.419	6.547	6.176	6.515	74,076,048	+0.01(+0.22%)
Oct 17, 2011	6.610	6.655	6.476	6.500	30,569,102	-0.11(-1.62%)
Oct 14, 2011	6.529	6.607	6.453	6.607	35,645,464	+0.21(+3.35%)
Oct 13, 2011	6.331	6.426	6.191	6.393	28,387,278	+0.02(+0.37%)
Oct 12, 2011	6.407	6.510	6.350	6.369	37,434,508	+0.03(+0.49%)
Oct 11, 2011	6.281	6.412	6.243	6.338	35,200,112	-0.03(-0.49%)
Oct 10, 2011	6.205	6.369	6.191	6.369	36,910,712	+0.33(+5.52%)
Oct 07, 2011	6.284	6.367	6.007	6.036	68,131,456	-0.13(-2.16%)
Oct 06, 2011	6.188	6.274	5.955	6.169	51,143,972	+0.12(+2.05%)
Oct 05, 2011	6.003	6.069	5.855	6.046	61,733,024	+0.06(+1.07%)
Oct 04, 2011	5.572	5.988	5.362	5.981	92,559,776	+0.28(+4.84%)
Oct 03, 2011	5.917	6.067	5.705	5.705	69,557,576	-0.38(-6.22%)
Sep 30, 2011	6.315	6.315	6.081	6.084	60,478,488	-0.29(-4.59%)
Sep 29, 2011	6.577	6.653	6.205	6.376	64,120,644	-0.10(-1.48%)
Sep 28, 2011	6.942	7.025	6.460	6.472	80,142,600	-0.10(-1.48%)
Sep 27, 2011	6.738	6.788	6.534	6.570	49,267,168	+0.04(+0.54%)
Sep 26, 2011	6.235	6.544	6.084	6.534	58,456,832	+0.35(+5.72%)
Sep 23, 2011	6.382	6.449	6.152	6.180	77,698,560	-0.25(-3.84%)
Sep 22, 2011	6.752	6.752	6.330	6.427	77,911,320	-0.56(-7.95%)
Sep 21, 2011	7.267	7.419	6.973	6.983	53,117,584	-0.23(-3.26%)
Sep 20, 2011	7.410	7.514	7.199	7.218	38,003,500	-0.15(-2.09%)
Sep 19, 2011	7.384	7.464	7.199	7.372	36,068,756	-0.18(-2.39%)
Sep 16, 2011	7.581	7.595	7.422	7.552	38,358,604	+0.02(+0.32%)
Sep 15, 2011	7.566	7.612	7.417	7.529	31,436,780	+0.05(+0.63%)
Sep 14, 2011	7.483	7.585	7.322	7.481	41,632,932	+0.01(+0.10%)
Sep 13, 2011	7.334	7.562	7.279	7.474	49,100,616	+0.17(+2.37%)
Sep 12, 2011	7.037	7.303	7.006	7.301	45,702,384	+0.09(+1.25%)
Sep 09, 2011	7.474	7.521	7.168	7.210	45,133,244	-0.38(-4.94%)
Sep 08, 2011	7.517	7.716	7.467	7.585	65,191,084	+0.11(+1.43%)
Sep 07, 2011	7.450	7.571	7.291	7.479	59,062,200	+0.14(+1.91%)
Sep 06, 2011	7.282	7.443	7.151	7.339	66,460,228	-0.28(-3.71%)
Sep 02, 2011	7.645	7.754	7.533	7.621	42,096,324	-0.24(-3.02%)

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.