Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	5.810	6.011	5.841	5.949	5,235	+0.14(+2.40%)
Dec 29, 2011	5.802	5.887	5.802	5.810	3,124	+0.01(+0.13%)
Dec 28, 2011	5.818	5.879	5.802	5.802	4,146	-0.04(-0.66%)
Dec 27, 2011	5.686	5.841	5.686	5.841	10,158	+0.12(+2.03%)
Dec 23, 2011	5.678	5.725	5.663	5.725	7,479	+0.12(+2.07%)
Dec 21, 2011	5.732	5.763	5.609	5.609	13,572	+0.00(+0.00%)
Dec 20, 2011	5.632	5.684	5.570	5.609	20,443	+0.00(+0.00%)
Dec 19, 2011	5.632	5.632	5.531	5.609	35,479	+0.00(+0.00%)
Dec 16, 2011	5.647	5.647	5.609	5.609	6,670	+0.00(+0.00%)
Dec 15, 2011	5.624	5.624	5.609	5.609	12,134	-0.01(-0.14%)
Dec 14, 2011	5.725	5.732	5.616	5.616	4,135	-0.10(-1.76%)
Dec 13, 2011	6.135	6.135	5.671	5.717	14,102	-0.43(-7.04%)
Dec 12, 2011	6.096	6.159	6.043	6.150	32,914	+0.05(+0.89%)
Dec 09, 2011	6.065	6.243	6.042	6.096	3,032	+0.09(+1.42%)
Dec 08, 2011	6.197	6.274	6.011	6.011	14,025	-0.15(-2.51%)
Dec 07, 2011	5.980	6.529	5.980	6.166	25,630	+0.14(+2.31%)
Dec 06, 2011	6.026	6.173	5.864	6.026	11,567	+0.03(+0.52%)
Dec 05, 2011	5.887	6.127	5.740	5.995	14,255	+0.17(+2.92%)
Dec 02, 2011	5.848	5.926	5.812	5.825	2,908	+0.04(+0.67%)
Dec 01, 2011	5.903	5.941	5.609	5.787	17,980	-0.04(-0.66%)
Nov 30, 2011	5.531	5.887	5.454	5.825	21,242	+0.39(+7.11%)
Nov 29, 2011	5.493	5.493	5.415	5.438	24,845	-0.02(-0.28%)
Nov 28, 2011	5.454	5.548	5.392	5.454	31,730	+0.11(+2.03%)
Nov 25, 2011	5.346	5.346	5.346	5.346	129	-0.05(-0.86%)
Nov 23, 2011	5.454	5.454	5.392	5.392	28,747	-0.17(-3.06%)
Nov 22, 2011	5.655	5.655	5.493	5.562	2,965	-0.05(-0.96%)
Nov 21, 2011	5.485	5.691	5.485	5.616	70,398	+0.16(+2.98%)
Nov 18, 2011	6.189	6.189	5.415	5.454	113,460	-0.73(-11.88%)
Nov 17, 2011	6.336	6.375	6.189	6.189	4,741	-0.09(-1.48%)
Nov 16, 2011	6.328	6.444	6.235	6.282	3,877	+0.09(+1.37%)
Nov 15, 2011	6.359	6.514	6.197	6.197	6,111	-0.15(-2.32%)
Nov 14, 2011	6.405	6.583	6.204	6.344	30,003	-0.02(-0.24%)
Nov 11, 2011	6.328	6.467	6.305	6.359	3,824	+0.02(+0.24%)
Nov 10, 2011	6.452	6.452	6.297	6.344	3,283	-0.11(-1.68%)
Nov 09, 2011	6.228	6.518	6.228	6.452	10,346	+0.07(+1.09%)
Nov 08, 2011	6.173	6.498	6.119	6.382	44,041	+0.27(+4.43%)
Nov 07, 2011	6.112	6.220	6.065	6.112	33,339	+0.02(+0.25%)
Nov 04, 2011	6.158	6.228	5.980	6.096	14,910	-0.09(-1.38%)
Nov 03, 2011	6.313	6.398	6.181	6.181	19,348	-0.09(-1.48%)
Nov 02, 2011	6.475	6.475	6.274	6.274	15,740	-0.11(-1.70%)
Nov 01, 2011	6.220	6.413	6.220	6.382	78,970	-0.02(-0.24%)
Oct 31, 2011	6.460	6.785	6.382	6.398	43,911	-0.22(-3.27%)
Oct 28, 2011	6.800	6.800	6.576	6.614	9,420	-0.09(-1.38%)
Oct 27, 2011	6.893	6.893	6.614	6.707	10,854	+0.02(+0.35%)
Oct 26, 2011	6.645	6.730	6.305	6.684	45,790	+0.24(+3.80%)
Oct 25, 2011	6.754	6.754	6.429	6.440	17,052	-0.37(-5.41%)
Oct 24, 2011	6.885	6.901	6.398	6.808	19,203	-0.10(-1.46%)
Oct 21, 2011	7.094	7.094	6.846	6.908	8,133	-0.07(-1.00%)
Oct 20, 2011	7.032	7.032	6.908	6.978	1,944	-0.02(-0.33%)
Oct 19, 2011	6.978	7.102	6.978	7.001	51,740	+0.03(+0.44%)
Oct 18, 2011	7.272	7.272	6.962	6.970	18,289	-0.24(-3.29%)
Oct 17, 2011	7.620	7.636	7.171	7.207	11,243	-0.34(-4.45%)
Oct 14, 2011	7.342	7.543	7.342	7.543	2,326	+0.18(+2.42%)
Oct 13, 2011	7.527	7.581	7.241	7.365	15,873	-0.18(-2.36%)
Oct 12, 2011	7.094	7.728	6.831	7.543	20,553	+0.50(+7.14%)
Oct 11, 2011	7.086	7.218	6.932	7.040	9,257	-0.05(-0.76%)
Oct 10, 2011	6.970	7.287	6.970	7.094	2,494	+0.25(+3.62%)
Oct 07, 2011	7.109	7.109	6.846	6.846	7,433	-0.43(-5.95%)
Oct 06, 2011	6.870	7.280	6.823	7.280	6,333	+0.36(+5.14%)
Oct 05, 2011	6.978	7.086	6.839	6.924	10,431	-0.09(-1.32%)
Oct 04, 2011	6.707	7.017	6.429	7.017	21,877	+0.24(+3.54%)

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.