Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	5.426	5.567	5.393	5.550	1,240,202	+0.55(+11.09%)
Nov 29, 2011	5.038	5.087	4.980	4.996	673,733	-0.04(-0.82%)
Nov 28, 2011	5.104	5.112	4.963	5.038	1,115,030	+0.29(+6.10%)
Nov 25, 2011	4.814	4.897	4.748	4.748	725,306	+0.31(+7.09%)
Nov 23, 2011	4.698	4.698	4.434	4.434	1,298,062	-0.37(-7.75%)
Nov 22, 2011	4.897	4.912	4.773	4.806	1,230,693	-0.28(-5.53%)
Nov 21, 2011	5.211	5.220	5.046	5.087	772,488	-0.30(-5.53%)
Nov 18, 2011	5.393	5.418	5.319	5.385	617,658	+0.12(+2.36%)
Nov 17, 2011	5.435	5.443	5.220	5.261	1,127,391	-0.16(-2.90%)
Nov 16, 2011	5.459	5.575	5.410	5.418	930,010	-0.23(-4.10%)
Nov 15, 2011	5.650	5.724	5.542	5.650	796,521	-0.08(-1.44%)
Nov 14, 2011	5.865	5.881	5.699	5.732	622,818	-0.26(-4.41%)
Nov 11, 2011	5.931	6.030	5.923	5.997	864,951	+0.36(+6.30%)
Nov 10, 2011	5.741	5.790	5.575	5.641	2,120,728	+0.19(+3.49%)
Nov 09, 2011	5.542	5.658	5.451	5.451	1,978,571	-0.67(-10.95%)
Nov 08, 2011	6.105	6.154	5.931	6.121	879,203	+0.13(+2.21%)
Nov 07, 2011	6.063	6.113	5.865	5.989	1,651,806	-0.17(-2.69%)
Nov 04, 2011	6.196	6.254	6.030	6.154	857,613	+0.00(+0.00%)
Nov 03, 2011	6.229	6.262	5.989	6.154	1,106,701	+0.05(+0.81%)
Nov 02, 2011	6.055	6.163	6.030	6.105	781,279	+0.22(+3.80%)
Nov 01, 2011	5.939	6.055	5.848	5.881	2,528,170	-0.52(-8.14%)
Oct 31, 2011	6.667	6.725	6.402	6.402	1,375,876	-0.62(-8.83%)
Oct 28, 2011	6.948	7.097	6.899	7.023	1,531,551	-0.47(-6.29%)
Oct 27, 2011	7.552	7.569	7.163	7.494	1,801,386	+0.83(+12.41%)
Oct 26, 2011	6.667	6.717	6.427	6.667	3,797,168	+0.07(+1.00%)
Oct 25, 2011	6.692	6.733	6.502	6.601	824,001	-0.08(-1.24%)
Oct 24, 2011	6.502	6.717	6.502	6.684	806,847	+0.17(+2.67%)
Oct 21, 2011	6.452	6.527	6.378	6.510	1,697,191	+0.25(+3.96%)
Oct 20, 2011	6.336	6.336	6.113	6.262	1,082,322	-0.04(-0.66%)
Oct 19, 2011	6.427	6.452	6.295	6.303	2,329,616	-0.10(-1.55%)
Oct 18, 2011	6.154	6.460	5.972	6.402	2,240,600	+0.23(+3.75%)
Oct 17, 2011	6.427	6.444	6.171	6.171	1,736,098	-0.25(-3.87%)
Oct 14, 2011	6.527	6.600	6.311	6.419	668,982	+0.02(+0.39%)
Oct 13, 2011	6.584	6.584	6.245	6.394	1,048,751	-0.41(-6.08%)
Oct 12, 2011	6.808	6.928	6.690	6.808	3,253,731	+0.21(+3.13%)
Oct 11, 2011	6.394	6.626	6.386	6.601	1,649,031	+0.12(+1.92%)
Oct 10, 2011	6.105	6.477	6.105	6.477	1,647,297	+0.42(+6.97%)
Oct 07, 2011	6.105	6.171	5.997	6.055	1,301,339	-0.26(-4.19%)
Oct 06, 2011	6.278	6.320	6.163	6.320	1,490,039	+0.44(+7.45%)
Oct 05, 2011	5.774	5.914	5.708	5.881	925,599	+0.14(+2.45%)
Oct 04, 2011	5.410	5.749	5.261	5.741	1,263,249	+0.22(+3.89%)
Oct 03, 2011	5.749	5.823	5.501	5.526	980,911	-0.37(-6.31%)
Sep 30, 2011	6.088	6.129	5.898	5.898	920,919	-0.45(-7.16%)
Sep 29, 2011	6.386	6.460	6.187	6.353	717,822	+0.29(+4.77%)
Sep 28, 2011	6.295	6.378	6.047	6.063	703,132	-0.25(-3.93%)
Sep 27, 2011	6.427	6.543	6.278	6.311	1,319,186	+0.06(+0.93%)
Sep 26, 2011	6.121	6.262	5.881	6.254	1,333,284	+0.37(+6.33%)
Sep 23, 2011	5.732	5.881	5.699	5.881	1,206,576	+0.28(+5.02%)
Sep 22, 2011	5.608	5.732	5.459	5.600	1,529,105	-0.22(-3.70%)
Sep 21, 2011	6.096	6.163	5.807	5.815	1,032,317	-0.12(-1.95%)
Sep 20, 2011	5.947	6.047	5.832	5.931	854,539	-0.04(-0.69%)
Sep 19, 2011	5.914	6.014	5.823	5.972	1,198,889	-0.45(-7.08%)
Sep 16, 2011	6.518	6.535	6.287	6.427	1,054,504	+0.12(+1.83%)
Sep 15, 2011	6.229	6.311	6.138	6.311	1,053,934	+0.29(+4.81%)
Sep 14, 2011	5.981	6.105	5.741	6.022	1,398,657	+0.23(+4.00%)
Sep 13, 2011	5.641	5.857	5.575	5.790	1,282,486	+0.20(+3.55%)
Sep 12, 2011	5.542	5.709	5.366	5.592	1,547,893	-0.02(-0.29%)
Sep 09, 2011	5.534	5.840	5.468	5.608	2,100,305	-0.28(-4.78%)
Sep 08, 2011	6.047	6.171	5.832	5.890	1,250,253	-0.16(-2.60%)
Sep 07, 2011	5.832	6.072	5.815	6.047	841,629	+0.32(+5.64%)
Sep 06, 2011	5.699	5.823	5.584	5.724	1,967,482	-0.84(-12.74%)
Sep 02, 2011	6.808	6.824	6.518	6.560	1,594,362	-0.32(-4.69%)

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.