Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	6.150	6.249	6.051	6.091	31,148,010	+0.27(+4.62%)
Jan 30, 2012	5.792	5.825	5.694	5.822	22,568,466	-0.11(-1.87%)
Jan 27, 2012	5.973	5.997	5.894	5.933	12,779,053	+0.00(+0.06%)
Jan 26, 2012	6.037	6.114	5.916	5.929	15,430,344	-0.06(-1.01%)
Jan 25, 2012	5.901	6.003	5.887	5.990	13,087,640	+0.01(+0.14%)
Jan 24, 2012	5.891	6.002	5.854	5.982	29,631,166	+0.16(+2.72%)
Jan 23, 2012	5.770	5.835	5.721	5.823	23,921,274	+0.09(+1.50%)
Jan 20, 2012	5.637	5.773	5.595	5.738	31,381,740	+0.21(+3.84%)
Jan 19, 2012	5.363	5.576	5.339	5.526	31,577,078	+0.27(+5.22%)
Jan 18, 2012	5.104	5.252	5.098	5.252	15,331,421	+0.06(+1.10%)
Jan 17, 2012	5.250	5.265	5.117	5.194	19,650,564	+0.04(+0.82%)
Jan 13, 2012	5.090	5.176	5.063	5.152	17,420,860	+0.11(+2.24%)
Jan 12, 2012	5.122	5.122	4.981	5.040	19,647,948	-0.06(-1.25%)
Jan 11, 2012	5.018	5.107	5.009	5.104	10,399,264	+0.07(+1.30%)
Jan 10, 2012	4.969	5.058	4.935	5.038	17,650,030	+0.29(+6.06%)
Jan 09, 2012	4.735	4.762	4.712	4.750	12,534,165	+0.06(+1.22%)
Jan 06, 2012	4.769	4.784	4.683	4.693	14,696,958	-0.09(-1.97%)
Jan 05, 2012	4.759	4.801	4.663	4.787	14,145,682	+0.06(+1.17%)
Jan 04, 2012	4.707	4.772	4.685	4.732	8,264,935	+0.29(+6.43%)
Dec 30, 2011	4.377	4.458	4.377	4.446	7,079,416	+0.03(+0.65%)
Dec 29, 2011	4.352	4.428	4.320	4.417	7,201,352	+0.05(+1.08%)
Dec 28, 2011	4.414	4.421	4.325	4.370	10,938,912	-0.15(-3.28%)
Dec 27, 2011	4.547	4.570	4.513	4.518	7,377,927	-0.04(-0.89%)
Dec 23, 2011	4.564	4.589	4.526	4.559	7,460,008	+0.20(+4.55%)
Dec 21, 2011	4.382	4.441	4.331	4.360	16,116,260	+0.11(+2.69%)
Dec 20, 2011	4.202	4.273	4.168	4.246	12,067,645	+0.14(+3.32%)
Dec 19, 2011	4.204	4.210	4.061	4.109	21,837,482	-0.15(-3.55%)
Dec 16, 2011	4.294	4.303	4.234	4.261	15,285,509	-0.05(-1.17%)
Dec 15, 2011	4.373	4.422	4.281	4.311	20,968,286	+0.02(+0.39%)
Dec 14, 2011	4.365	4.370	4.273	4.294	18,544,974	-0.11(-2.59%)
Dec 13, 2011	4.468	4.518	4.379	4.409	18,420,394	-0.02(-0.38%)
Dec 12, 2011	4.538	4.538	4.379	4.426	25,044,978	-0.34(-7.13%)
Dec 09, 2011	4.769	4.826	4.733	4.765	13,672,968	+0.00(+0.00%)
Dec 08, 2011	4.844	4.880	4.730	4.765	25,497,444	-0.28(-5.57%)
Dec 07, 2011	5.003	5.080	4.952	5.046	12,562,623	-0.04(-0.79%)
Dec 06, 2011	5.077	5.105	5.021	5.087	9,789,853	-0.02(-0.30%)
Dec 05, 2011	5.179	5.198	5.075	5.102	15,367,132	-0.07(-1.27%)
Dec 02, 2011	5.006	5.257	5.124	5.167	15,653,420	+0.16(+3.23%)
Dec 01, 2011	4.966	5.044	4.939	5.006	14,796,416	+0.11(+2.23%)
Nov 30, 2011	4.836	4.913	4.794	4.897	30,184,628	+0.19(+4.08%)
Nov 29, 2011	4.755	4.759	4.631	4.705	18,311,078	-0.12(-2.51%)
Nov 28, 2011	4.870	4.935	4.779	4.826	14,461,683	+0.19(+4.10%)
Nov 25, 2011	4.604	4.675	4.577	4.636	6,203,044	+0.02(+0.44%)
Nov 23, 2011	4.703	4.710	4.601	4.616	12,294,395	-0.16(-3.31%)
Nov 22, 2011	4.757	4.836	4.737	4.774	16,670,342	-0.01(-0.18%)
Nov 21, 2011	4.781	4.811	4.643	4.782	23,031,924	-0.25(-4.98%)
Nov 18, 2011	5.046	5.077	4.989	5.033	13,040,895	+0.03(+0.57%)
Nov 17, 2011	5.166	5.194	4.971	5.004	18,083,062	-0.22(-4.13%)
Nov 16, 2011	5.238	5.339	5.206	5.220	10,154,317	-0.11(-2.02%)
Nov 15, 2011	5.240	5.351	5.225	5.327	14,656,806	-0.10(-1.89%)
Nov 14, 2011	5.484	5.507	5.378	5.430	13,611,005	-0.19(-3.30%)
Nov 11, 2011	5.598	5.625	5.578	5.615	12,942,585	+0.02(+0.33%)
Nov 10, 2011	5.697	5.704	5.521	5.596	23,957,692	+0.01(+0.18%)
Nov 09, 2011	5.823	5.823	5.559	5.586	20,001,152	-0.48(-7.95%)
Nov 08, 2011	6.017	6.090	5.943	6.069	7,575,939	+0.09(+1.46%)
Nov 07, 2011	5.972	6.029	5.857	5.982	9,855,830	+0.04(+0.65%)
Nov 04, 2011	6.010	6.032	5.901	5.943	10,995,198	-0.10(-1.62%)
Nov 03, 2011	6.121	6.136	5.977	6.040	17,880,092	-0.04(-0.58%)
Nov 02, 2011	6.148	6.177	6.024	6.076	10,952,781	+0.03(+0.56%)

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.