Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.568	9.615	9.558	9.558	2,418,799	-0.01(-0.11%)
Dec 29, 2011	9.486	9.597	9.486	9.568	2,568,491	+0.08(+0.81%)
Dec 28, 2011	9.594	9.620	9.450	9.491	2,416,935	-0.08(-0.81%)
Dec 27, 2011	9.584	9.640	9.543	9.568	1,730,039	-0.04(-0.43%)
Dec 23, 2011	9.506	9.640	9.506	9.610	2,671,380	+0.18(+1.86%)
Dec 21, 2011	9.460	9.512	9.343	9.434	3,351,584	+0.02(+0.16%)
Dec 20, 2011	9.455	9.589	9.403	9.419	4,819,956	+0.13(+1.39%)
Dec 19, 2011	9.512	9.584	9.259	9.290	3,570,036	-0.16(-1.74%)
Dec 16, 2011	9.450	9.625	9.398	9.455	13,365,383	+0.06(+0.60%)
Dec 15, 2011	9.486	9.486	9.311	9.398	9,015,376	-0.01(-0.05%)
Dec 14, 2011	9.501	9.527	9.341	9.403	4,850,647	-0.10(-1.08%)
Dec 13, 2011	9.780	9.795	9.455	9.506	5,441,725	-0.22(-2.23%)
Dec 12, 2011	9.651	9.741	9.568	9.723	4,581,096	+0.02(+0.16%)
Dec 09, 2011	9.620	9.749	9.460	9.707	5,702,586	+0.11(+1.18%)
Dec 08, 2011	9.718	9.790	9.568	9.594	5,813,450	-0.19(-1.95%)
Dec 07, 2011	9.769	9.790	9.646	9.785	9,179,346	-0.01(-0.11%)
Dec 06, 2011	9.769	9.852	9.692	9.795	4,779,173	+0.02(+0.21%)
Dec 05, 2011	9.682	9.795	9.659	9.774	5,791,321	+0.22(+2.32%)
Dec 02, 2011	9.630	9.774	9.537	9.553	4,498,812	+0.04(+0.43%)
Dec 01, 2011	9.481	9.640	9.481	9.512	4,335,814	-0.09(-0.97%)
Nov 30, 2011	9.475	9.604	9.445	9.604	5,989,724	+0.39(+4.19%)
Nov 29, 2011	9.161	9.249	9.079	9.218	7,922,340	+0.10(+1.13%)
Nov 28, 2011	9.171	9.202	9.042	9.115	5,023,024	+0.17(+1.90%)
Nov 25, 2011	8.944	9.089	8.939	8.944	1,967,533	-0.01(-0.06%)
Nov 23, 2011	9.140	9.166	8.934	8.950	3,457,234	-0.26(-2.80%)
Nov 22, 2011	9.192	9.299	9.130	9.207	3,448,011	-0.03(-0.33%)
Nov 21, 2011	9.403	9.408	9.156	9.238	5,599,294	-0.29(-3.03%)
Nov 18, 2011	9.568	9.630	9.455	9.527	4,004,919	+0.01(+0.11%)
Nov 17, 2011	9.682	9.692	9.439	9.517	4,808,531	-0.15(-1.55%)
Nov 16, 2011	9.733	9.878	9.661	9.666	4,431,014	-0.16(-1.63%)
Nov 15, 2011	9.735	9.851	9.669	9.826	5,446,608	+0.06(+0.62%)
Nov 14, 2011	9.841	9.861	9.725	9.765	3,302,455	-0.07(-0.67%)
Nov 11, 2011	9.715	9.877	9.695	9.831	3,111,689	+0.22(+2.26%)
Nov 10, 2011	9.811	9.836	9.578	9.614	6,736,991	-0.10(-1.04%)
Nov 09, 2011	9.998	10.01	9.694	9.715	6,246,622	-0.47(-4.57%)
Nov 08, 2011	10.31	10.35	10.08	10.18	7,277,081	-0.06(-0.59%)
Nov 07, 2011	10.10	10.27	10.05	10.24	11,558,981	+0.15(+1.45%)
Nov 04, 2011	9.872	10.09	9.811	10.09	10,456,596	+0.11(+1.06%)
Nov 03, 2011	9.690	9.998	9.558	9.988	12,401,609	+0.37(+3.89%)
Nov 02, 2011	10.21	10.21	9.432	9.614	15,315,769	-0.36(-3.60%)
Nov 01, 2011	10.18	10.30	9.937	9.973	6,836,448	-0.33(-3.24%)
Oct 31, 2011	10.32	10.38	10.25	10.31	6,397,946	-0.16(-1.55%)
Oct 28, 2011	10.50	10.53	10.42	10.47	5,022,642	-0.03(-0.24%)
Oct 27, 2011	10.66	10.72	10.45	10.49	7,379,949	+0.09(+0.87%)
Oct 26, 2011	10.47	10.50	10.28	10.40	7,022,582	+0.09(+0.88%)
Oct 25, 2011	10.45	10.47	10.29	10.31	5,528,441	-0.13(-1.26%)
Oct 24, 2011	10.27	10.49	10.26	10.44	5,422,842	+0.21(+2.03%)
Oct 21, 2011	10.16	10.26	10.10	10.24	4,849,958	+0.20(+1.97%)
Oct 20, 2011	10.07	10.12	9.892	10.04	4,536,106	-0.07(-0.65%)
Oct 19, 2011	10.22	10.26	10.04	10.10	3,937,192	-0.11(-1.09%)
Oct 18, 2011	10.08	10.30	9.952	10.22	5,679,219	+0.14(+1.35%)
Oct 17, 2011	10.19	10.31	10.05	10.08	5,447,308	-0.17(-1.63%)
Oct 14, 2011	10.19	10.31	10.17	10.25	5,039,086	+0.15(+1.50%)
Oct 13, 2011	10.07	10.13	9.973	10.09	5,225,158	+0.01(+0.05%)
Oct 12, 2011	10.16	10.22	10.07	10.09	5,051,827	-0.01(-0.10%)
Oct 11, 2011	10.09	10.16	10.02	10.10	4,676,214	-0.06(-0.60%)
Oct 10, 2011	10.10	10.19	10.04	10.16	5,093,902	+0.26(+2.66%)
Oct 07, 2011	10.18	10.19	9.877	9.897	6,176,171	-0.20(-2.00%)
Oct 06, 2011	10.02	10.16	9.988	10.10	7,921,076	+0.16(+1.58%)
Oct 05, 2011	9.755	9.988	9.740	9.942	7,904,883	+0.19(+1.92%)
Oct 04, 2011	9.128	9.765	9.078	9.755	7,631,524	+0.52(+5.64%)

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.