Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.841	8.869	8.754	8.763	7,980,316	+0.02(+0.28%)
Dec 29, 2011	8.754	8.828	8.689	8.738	9,891,348	+0.05(+0.61%)
Dec 28, 2011	8.885	8.918	8.664	8.685	11,649,006	-0.18(-1.99%)
Dec 27, 2011	8.804	8.959	8.795	8.861	10,869,393	+0.01(+0.09%)
Dec 23, 2011	8.624	8.853	8.615	8.853	15,324,463	+0.51(+6.08%)
Dec 21, 2011	8.525	8.550	8.321	8.345	28,630,246	-0.18(-2.06%)
Dec 20, 2011	8.435	8.697	8.435	8.521	32,058,494	+0.23(+2.81%)
Dec 19, 2011	8.452	8.591	8.276	8.288	14,445,592	-0.16(-1.94%)
Dec 16, 2011	8.419	8.599	8.374	8.452	21,538,264	+0.11(+1.37%)
Dec 15, 2011	8.591	8.607	8.325	8.337	21,182,086	-0.11(-1.36%)
Dec 14, 2011	8.583	8.615	8.444	8.452	18,214,952	-0.14(-1.62%)
Dec 13, 2011	8.648	8.722	8.534	8.591	32,673,978	-0.02(-0.19%)
Dec 12, 2011	9.016	9.033	8.566	8.607	26,588,676	-0.56(-6.07%)
Dec 09, 2011	8.943	9.229	8.836	9.164	14,639,950	+0.24(+2.66%)
Dec 08, 2011	9.163	9.237	8.918	8.926	17,407,800	-0.28(-3.02%)
Dec 07, 2011	9.098	9.278	8.951	9.204	20,722,076	+0.13(+1.44%)
Dec 06, 2011	9.049	9.139	8.992	9.074	14,344,886	+0.08(+0.91%)
Dec 05, 2011	9.008	9.065	8.885	8.992	16,744,277	+0.13(+1.48%)
Dec 02, 2011	8.918	9.061	8.836	8.861	18,498,604	+0.05(+0.56%)
Dec 01, 2011	8.779	8.869	8.644	8.812	17,661,420	-0.01(-0.09%)
Nov 30, 2011	8.591	8.836	8.542	8.820	29,627,090	+0.43(+5.17%)
Nov 29, 2011	8.534	8.558	8.354	8.386	21,697,768	-0.12(-1.44%)
Nov 28, 2011	8.574	8.681	8.427	8.509	21,408,248	+0.20(+2.36%)
Nov 25, 2011	8.362	8.534	8.313	8.313	10,379,706	-0.04(-0.49%)
Nov 23, 2011	8.574	8.583	8.321	8.354	22,282,468	-0.29(-3.41%)
Nov 22, 2011	8.861	8.951	8.603	8.648	23,536,522	-0.26(-2.94%)
Nov 21, 2011	9.024	9.082	8.836	8.910	20,680,014	-0.21(-2.33%)
Nov 18, 2011	9.318	9.358	9.041	9.123	19,928,784	-0.24(-2.60%)
Nov 17, 2011	9.772	9.870	9.196	9.366	35,671,708	-0.76(-7.54%)
Nov 16, 2011	10.07	10.36	10.06	10.13	20,069,562	-0.14(-1.34%)
Nov 15, 2011	9.984	10.34	9.943	10.27	14,435,504	+0.08(+0.80%)
Nov 14, 2011	10.30	10.40	10.10	10.19	12,810,376	-0.15(-1.49%)
Nov 11, 2011	10.09	10.40	10.01	10.34	15,055,157	+0.39(+3.92%)
Nov 10, 2011	9.959	10.06	9.805	9.951	14,210,945	+0.09(+0.91%)
Nov 09, 2011	10.07	10.07	9.829	9.862	20,797,412	-0.41(-3.96%)
Nov 08, 2011	10.15	10.28	10.07	10.27	14,592,766	+0.19(+1.89%)
Nov 07, 2011	10.04	10.11	9.902	10.08	13,212,405	-0.01(-0.12%)
Nov 04, 2011	10.000	10.18	9.878	10.09	11,608,014	+0.05(+0.49%)
Nov 03, 2011	9.846	10.09	9.667	10.04	16,437,917	+0.26(+2.66%)
Nov 02, 2011	9.748	9.862	9.667	9.781	15,498,400	+0.10(+1.01%)
Nov 01, 2011	9.756	9.842	9.651	9.683	19,777,956	-0.32(-3.25%)
Oct 31, 2011	10.15	10.25	10.01	10.01	16,861,384	-0.24(-2.38%)
Oct 28, 2011	10.13	10.25	9.992	10.25	15,025,209	+0.06(+0.64%)
Oct 27, 2011	9.781	10.23	9.781	10.19	22,411,146	+0.57(+5.91%)
Oct 26, 2011	9.659	9.748	9.431	9.618	15,432,881	+0.06(+0.68%)
Oct 25, 2011	9.537	9.748	9.537	9.553	14,525,999	-0.14(-1.42%)
Oct 24, 2011	9.561	9.740	9.533	9.691	14,200,711	+0.19(+2.05%)
Oct 21, 2011	9.277	9.618	9.277	9.496	19,141,658	+0.29(+3.18%)
Oct 20, 2011	9.293	9.317	8.944	9.204	15,666,996	-0.12(-1.31%)
Oct 19, 2011	9.480	9.537	9.293	9.326	13,484,642	-0.15(-1.54%)
Oct 18, 2011	9.399	9.504	9.155	9.472	21,888,802	+0.22(+2.37%)
Oct 17, 2011	9.366	9.387	9.204	9.253	20,831,836	-0.17(-1.81%)
Oct 14, 2011	9.488	9.488	9.228	9.423	16,964,466	+0.02(+0.17%)
Oct 13, 2011	9.163	9.445	9.106	9.407	22,188,822	+0.23(+2.48%)
Oct 12, 2011	9.009	9.261	8.985	9.179	20,553,386	+0.26(+2.91%)
Oct 11, 2011	8.936	9.001	8.830	8.920	14,713,857	-0.02(-0.27%)
Oct 10, 2011	8.863	9.021	8.806	8.944	16,222,126	+0.24(+2.80%)
Oct 07, 2011	8.790	8.895	8.611	8.700	19,931,600	-0.03(-0.37%)
Oct 06, 2011	8.733	8.790	8.489	8.733	22,628,052	+0.13(+1.56%)
Oct 05, 2011	8.335	8.611	8.188	8.599	20,563,272	+0.26(+3.07%)
Oct 04, 2011	7.880	8.343	7.880	8.343	28,762,080	+0.34(+4.26%)

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.