Date	Open	High	Low	Close	Volume	Change (%)
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%)
Nov 01, 2011	5.983	6.158	5.839	6.042	19,029,952	-0.21(-3.34%)
Oct 31, 2011	6.397	6.427	6.251	6.251	11,492,364	-0.29(-4.42%)
Oct 28, 2011	6.394	6.601	6.382	6.540	14,508,232	+0.13(+2.07%)
Oct 27, 2011	6.128	6.486	6.116	6.407	28,412,218	+0.55(+9.42%)
Oct 26, 2011	5.950	5.978	5.766	5.855	12,053,276	+0.02(+0.29%)
Oct 25, 2011	5.946	5.946	5.716	5.839	28,397,178	-0.22(-3.58%)
Oct 24, 2011	5.953	6.083	5.901	6.056	10,919,116	+0.08(+1.38%)
Oct 21, 2011	5.887	6.007	5.871	5.973	10,032,845	+0.10(+1.78%)
Oct 20, 2011	5.965	5.965	5.739	5.869	14,607,559	-0.14(-2.27%)
Oct 19, 2011	6.140	6.214	5.987	6.005	19,165,478	-0.14(-2.35%)
Oct 18, 2011	6.040	6.182	5.997	6.150	13,544,238	+0.05(+0.86%)
Oct 17, 2011	6.160	6.195	6.088	6.098	6,968,877	-0.08(-1.28%)
Oct 14, 2011	6.173	6.244	6.133	6.177	9,348,838	+0.10(+1.60%)
Oct 13, 2011	6.046	6.128	5.998	6.079	8,956,909	-0.02(-0.39%)
Oct 12, 2011	5.914	6.234	5.908	6.103	19,896,142	+0.33(+5.68%)
Oct 11, 2011	5.736	5.800	5.691	5.775	9,199,187	-0.11(-1.80%)
Oct 10, 2011	5.813	5.923	5.812	5.881	7,748,532	+0.24(+4.26%)
Oct 07, 2011	5.728	5.760	5.587	5.640	12,778,779	-0.01(-0.24%)
Oct 06, 2011	5.581	5.724	5.581	5.654	19,298,514	+0.18(+3.26%)
Oct 05, 2011	5.366	5.479	5.257	5.475	18,702,252	+0.10(+1.91%)
Oct 04, 2011	5.396	5.423	5.124	5.373	36,791,432	-0.26(-4.54%)

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.