Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2011	5.314	5.520	5.314	5.422	12,459	-0.02(-0.33%)
Oct 28, 2011	5.485	5.485	5.305	5.440	23,018	+0.04(+0.83%)
Oct 27, 2011	5.080	5.566	5.080	5.395	26,196	+0.47(+9.49%)
Oct 26, 2011	4.945	4.999	4.927	4.927	3,514	-0.06(-1.15%)
Oct 25, 2011	5.017	5.017	4.985	4.985	904	-0.04(-0.82%)
Oct 24, 2011	4.810	5.026	4.810	5.026	2,580	-0.03(-0.53%)
Oct 21, 2011	4.945	5.053	4.783	5.053	5,792	+0.07(+1.44%)
Oct 20, 2011	4.990	5.008	4.864	4.981	3,668	+0.02(+0.36%)
Oct 19, 2011	5.044	5.044	4.900	4.963	7,830	-0.04(-0.90%)
Oct 18, 2011	4.993	5.008	4.873	5.008	9,028	-0.00(-0.09%)
Oct 17, 2011	4.936	5.013	4.936	5.013	1,401	+0.06(+1.18%)
Oct 14, 2011	4.990	5.035	4.945	4.954	3,284	-0.04(-0.72%)
Oct 13, 2011	4.990	5.008	4.990	4.990	4,213	-0.00(-0.09%)
Oct 12, 2011	4.999	5.035	4.972	4.995	3,222	-0.04(-0.80%)
Oct 11, 2011	5.044	5.080	5.035	5.035	6,812	+0.05(+1.08%)
Oct 10, 2011	5.044	5.044	4.981	4.981	8,348	-0.10(-1.95%)
Oct 07, 2011	5.035	5.134	5.035	5.080	18,436	+0.04(+0.89%)
Oct 06, 2011	5.125	5.125	5.035	5.035	1,557	+0.00(+0.00%)
Oct 05, 2011	5.062	5.062	5.035	5.035	12,970	+0.00(+0.00%)
Oct 04, 2011	4.990	5.224	4.990	5.035	1,456	-0.04(-0.71%)
Oct 03, 2011	5.134	5.134	5.071	5.071	22,558	-0.08(-1.57%)
Sep 30, 2011	5.080	5.152	5.053	5.152	14,367	+0.05(+1.06%)
Sep 28, 2011	5.098	5.098	5.098	5.098	0	+0.04(+0.71%)
Sep 27, 2011	5.062	5.152	5.017	5.062	7,651	+0.04(+0.71%)
Sep 26, 2011	4.973	5.116	4.946	5.026	39,976	+0.14(+2.94%)
Sep 23, 2011	5.062	5.376	4.551	4.883	105,024	-0.32(-6.20%)
Sep 22, 2011	5.456	5.456	5.152	5.206	32,710	-0.30(-5.53%)
Sep 21, 2011	5.860	5.860	5.492	5.510	54,937	-0.37(-6.25%)
Sep 20, 2011	6.155	6.155	5.878	5.878	21,936	-0.26(-4.23%)
Sep 19, 2011	6.308	6.308	6.128	6.137	9,263	-0.18(-2.84%)
Sep 16, 2011	6.137	6.317	6.137	6.317	8,539	+0.00(+0.00%)
Sep 15, 2011	6.317	6.317	6.146	6.317	7,762	-0.09(-1.40%)
Sep 14, 2011	6.451	6.451	6.406	6.406	6,696	-0.04(-0.69%)
Sep 12, 2011	6.451	6.451	6.451	6.451	0	-0.13(-2.04%)
Sep 09, 2011	6.594	6.594	6.585	6.585	1,116	-0.12(-1.74%)
Sep 08, 2011	6.415	6.720	6.415	6.702	4,614	+0.12(+1.77%)
Sep 06, 2011	6.603	6.585	6.585	6.585	892	-0.04(-0.68%)
Sep 02, 2011	6.675	6.675	6.630	6.630	2,175	-0.08(-1.20%)
Aug 31, 2011	6.648	6.711	6.711	6.711	8,928	-0.01(-0.13%)
Aug 30, 2011	6.720	6.720	6.720	6.720	1,116	+0.04(+0.54%)
Aug 29, 2011	6.585	6.720	6.585	6.684	7,249	-0.04(-0.53%)
Aug 26, 2011	6.720	6.720	6.720	6.720	111	+0.17(+2.60%)
Aug 25, 2011	6.541	6.549	6.541	6.549	750	-0.15(-2.27%)
Aug 24, 2011	6.720	6.747	6.675	6.702	2,380	+0.02(+0.27%)
Aug 23, 2011	6.711	6.711	6.666	6.684	3,472	-0.04(-0.53%)
Aug 22, 2011	6.765	6.765	6.693	6.720	4,908	+0.02(+0.27%)
Aug 19, 2011	6.881	6.881	6.693	6.702	3,159	-0.03(-0.40%)
Aug 18, 2011	6.765	6.765	6.729	6.729	433	-0.08(-1.18%)
Aug 17, 2011	6.729	6.881	6.729	6.809	2,889	-0.04(-0.65%)
Aug 16, 2011	6.899	6.899	6.720	6.854	17,316	-0.06(-0.80%)
Aug 15, 2011	6.809	7.033	6.809	6.910	5,932	+0.10(+1.47%)
Aug 12, 2011	6.899	6.899	6.720	6.809	5,273	-0.02(-0.26%)
Aug 11, 2011	6.693	6.944	6.281	6.827	18,567	-0.09(-1.30%)
Aug 10, 2011	6.917	6.917	6.917	6.917	111	+0.07(+1.05%)
Aug 09, 2011	6.505	6.845	6.505	6.845	2,048	+0.12(+1.73%)
Aug 08, 2011	6.899	6.989	6.675	6.729	11,970	-0.36(-5.06%)
Aug 05, 2011	7.087	7.123	6.905	7.087	9,043	+0.00(+0.00%)
Aug 04, 2011	6.989	7.132	6.899	7.087	10,433	+0.10(+1.41%)
Aug 03, 2011	7.150	7.150	6.905	6.989	3,088	-0.13(-1.78%)
Aug 02, 2011	7.006	7.116	6.972	7.115	6,413	+0.11(+1.55%)

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.