Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	6.114	6.150	5.930	6.070	31,576	+0.00(+0.00%)
Jan 30, 2012	6.100	6.150	6.020	6.070	22,924	-0.03(-0.49%)
Jan 27, 2012	6.140	6.150	5.950	6.100	16,171	+0.06(+0.99%)
Jan 26, 2012	5.990	6.100	5.920	6.040	8,075	+0.10(+1.68%)
Jan 25, 2012	6.000	6.100	5.820	5.940	15,871	-0.06(-1.00%)
Jan 24, 2012	6.030	6.140	6.000	6.000	6,592	-0.10(-1.62%)
Jan 23, 2012	5.960	6.110	5.960	6.099	5,003	+0.03(+0.48%)
Jan 20, 2012	6.080	6.140	5.980	6.070	17,601	+0.03(+0.53%)
Jan 19, 2012	5.850	6.130	5.850	6.038	15,156	-0.08(-1.34%)
Jan 18, 2012	6.000	6.140	5.981	6.120	25,200	+0.09(+1.48%)
Jan 17, 2012	6.050	6.050	5.880	6.031	25,479	-0.02(-0.31%)
Jan 13, 2012	5.940	6.050	5.790	6.050	18,435	+0.12(+2.02%)
Jan 12, 2012	5.900	5.950	5.880	5.930	5,341	+0.05(+0.85%)
Jan 11, 2012	5.910	5.910	5.760	5.880	7,979	-0.03(-0.51%)
Jan 10, 2012	5.870	5.940	5.830	5.910	11,018	+0.05(+0.85%)
Jan 09, 2012	5.780	5.880	5.680	5.860	26,999	+0.13(+2.27%)
Jan 06, 2012	5.750	5.790	5.650	5.730	12,451	+0.00(+0.00%)
Jan 05, 2012	5.670	5.750	5.560	5.730	9,637	+0.03(+0.48%)
Jan 04, 2012	5.590	5.790	5.560	5.702	14,987	+0.32(+5.99%)
Dec 30, 2011	5.670	5.682	5.300	5.380	66,317	-0.28(-4.95%)
Dec 29, 2011	5.620	5.700	5.620	5.660	16,092	+0.01(+0.18%)
Dec 28, 2011	5.720	5.840	5.600	5.650	46,918	-0.04(-0.70%)
Dec 27, 2011	5.710	5.790	5.685	5.690	21,121	-0.03(-0.52%)
Dec 23, 2011	5.840	5.850	5.707	5.720	42,216	+0.00(+0.00%)
Dec 21, 2011	5.890	5.900	5.655	5.720	55,742	-0.09(-1.55%)
Dec 20, 2011	5.840	6.000	5.760	5.810	25,543	+0.05(+0.87%)
Dec 19, 2011	5.960	6.070	5.760	5.760	10,837	-0.17(-2.87%)
Dec 16, 2011	5.900	6.010	5.810	5.930	14,362	+0.00(+0.00%)
Dec 15, 2011	5.870	5.950	5.870	5.930	7,740	+0.13(+2.24%)
Dec 14, 2011	5.780	5.921	5.760	5.800	13,125	+0.04(+0.69%)
Dec 13, 2011	5.870	5.870	5.500	5.760	244,544	-0.14(-2.37%)
Dec 12, 2011	5.830	5.900	5.731	5.900	14,289	+0.07(+1.20%)
Dec 09, 2011	5.860	5.950	5.830	5.830	2,946	-0.06(-1.02%)
Dec 08, 2011	5.910	5.960	5.800	5.890	10,665	-0.06(-1.01%)
Dec 07, 2011	5.870	5.950	5.850	5.950	7,844	+0.03(+0.51%)
Dec 06, 2011	5.910	5.950	5.860	5.920	32,161	-0.03(-0.50%)
Dec 05, 2011	5.880	5.970	5.830	5.950	28,403	+0.06(+1.02%)
Dec 02, 2011	5.950	5.950	5.790	5.890	12,990	-0.01(-0.17%)
Dec 01, 2011	5.933	5.950	5.860	5.900	9,510	-0.06(-1.01%)
Nov 30, 2011	5.970	5.989	5.800	5.960	16,468	+0.06(+1.02%)
Nov 29, 2011	6.010	6.050	5.900	5.900	10,500	-0.07(-1.17%)
Nov 28, 2011	5.960	5.990	5.840	5.970	13,124	+0.08(+1.36%)
Nov 25, 2011	5.900	5.990	5.800	5.890	8,257	-0.05(-0.84%)
Nov 23, 2011	5.950	5.950	5.810	5.940	15,074	-0.01(-0.17%)
Nov 22, 2011	5.870	5.990	5.810	5.950	10,094	+0.15(+2.59%)
Nov 21, 2011	5.740	5.920	5.610	5.800	56,965	+0.07(+1.22%)
Nov 18, 2011	5.470	5.820	5.260	5.730	26,181	+0.32(+5.91%)
Nov 17, 2011	5.500	5.620	5.340	5.410	42,988	-0.13(-2.35%)
Nov 16, 2011	5.630	5.680	5.510	5.540	9,442	-0.13(-2.29%)
Nov 15, 2011	5.691	5.750	5.645	5.670	25,253	-0.11(-1.90%)
Nov 14, 2011	5.820	5.910	5.740	5.780	12,090	-0.02(-0.34%)
Nov 11, 2011	6.019	6.019	5.730	5.800	27,237	+0.10(+1.75%)
Nov 10, 2011	6.050	6.310	5.640	5.700	49,623	-0.32(-5.32%)
Nov 09, 2011	5.690	6.050	5.690	6.020	38,399	+0.25(+4.33%)
Nov 08, 2011	5.840	5.850	5.710	5.770	24,591	+0.00(+0.00%)
Nov 07, 2011	5.780	5.859	5.680	5.770	22,175	-0.06(-1.03%)
Nov 04, 2011	6.000	6.000	5.820	5.830	20,554	-0.09(-1.52%)
Nov 03, 2011	5.840	5.960	5.620	5.920	25,611	+0.09(+1.54%)
Nov 02, 2011	5.740	5.850	5.740	5.830	19,645	+0.13(+2.28%)

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.