Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	5.412	5.412	5.307	5.307	36,725,292	-0.10(-1.94%)
Dec 29, 2011	5.395	5.467	5.360	5.412	38,432,192	+0.02(+0.31%)
Dec 28, 2011	5.586	5.643	5.384	5.395	31,551,944	-0.20(-3.66%)
Dec 27, 2011	5.617	5.676	5.584	5.600	18,431,722	-0.05(-0.88%)
Dec 23, 2011	5.622	5.686	5.579	5.650	20,467,262	+0.18(+3.22%)
Dec 21, 2011	5.441	5.486	5.376	5.474	32,273,294	+0.04(+0.74%)
Dec 20, 2011	5.343	5.484	5.343	5.434	39,437,036	+0.18(+3.45%)
Dec 19, 2011	5.474	5.476	5.238	5.253	44,298,632	-0.22(-4.00%)
Dec 16, 2011	5.474	5.512	5.403	5.472	36,680,756	+0.05(+0.88%)
Dec 15, 2011	5.462	5.531	5.379	5.424	48,131,100	+0.05(+0.93%)
Dec 14, 2011	5.526	5.526	5.357	5.374	47,879,844	-0.20(-3.67%)
Dec 13, 2011	5.710	5.788	5.541	5.579	34,725,300	-0.07(-1.22%)
Dec 12, 2011	5.788	5.788	5.586	5.648	40,034,788	-0.22(-3.81%)
Dec 09, 2011	5.774	5.903	5.762	5.872	39,058,900	+0.10(+1.77%)
Dec 08, 2011	6.026	6.060	5.750	5.769	53,041,564	-0.31(-5.09%)
Dec 07, 2011	6.119	6.131	5.986	6.079	37,687,876	-0.04(-0.58%)
Dec 06, 2011	5.957	6.157	5.957	6.115	47,173,688	+0.13(+2.11%)
Dec 05, 2011	6.143	6.176	5.943	5.988	39,527,084	-0.07(-1.14%)
Dec 02, 2011	6.100	6.229	6.036	6.057	62,592,984	+0.03(+0.55%)
Dec 01, 2011	6.007	6.112	5.953	6.024	36,361,284	-0.01(-0.16%)
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%)

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.