Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	6.649	6.663	6.632	6.635	7,388,506	-0.02(-0.29%)
Dec 29, 2011	6.588	6.661	6.588	6.655	4,476,257	+0.07(+1.02%)
Dec 28, 2011	6.588	6.624	6.554	6.588	7,598,403	-0.01(-0.08%)
Dec 27, 2011	6.540	6.599	6.501	6.593	3,933,698	+0.07(+1.02%)
Dec 23, 2011	6.498	6.549	6.476	6.526	3,854,492	+0.06(+0.90%)
Dec 21, 2011	6.393	6.473	6.356	6.468	9,812,310	+0.09(+1.35%)
Dec 20, 2011	6.242	6.393	6.228	6.381	8,626,384	+0.21(+3.48%)
Dec 19, 2011	6.312	6.326	6.147	6.167	7,011,932	-0.11(-1.78%)
Dec 16, 2011	6.239	6.289	6.225	6.278	20,136,082	+0.07(+1.12%)
Dec 15, 2011	6.133	6.220	6.122	6.209	10,814,703	+0.11(+1.87%)
Dec 14, 2011	6.200	6.222	6.094	6.094	10,079,397	-0.11(-1.71%)
Dec 13, 2011	6.119	6.262	6.094	6.200	10,321,132	+0.11(+1.74%)
Dec 12, 2011	6.172	6.178	6.039	6.094	7,649,099	-0.11(-1.71%)
Dec 09, 2011	6.122	6.217	6.104	6.200	10,865,287	+0.11(+1.83%)
Dec 08, 2011	6.214	6.214	6.089	6.089	12,217,754	-0.14(-2.19%)
Dec 07, 2011	6.264	6.275	6.195	6.225	8,439,403	-0.07(-1.11%)
Dec 06, 2011	6.289	6.342	6.256	6.295	7,159,095	-0.01(-0.22%)
Dec 05, 2011	6.362	6.418	6.273	6.309	8,777,583	+0.02(+0.35%)
Dec 02, 2011	6.398	6.398	6.281	6.287	9,217,836	-0.07(-1.14%)
Dec 01, 2011	6.345	6.407	6.338	6.359	8,132,299	-0.03(-0.39%)
Nov 30, 2011	6.284	6.390	6.273	6.384	11,765,128	+0.23(+3.67%)
Nov 29, 2011	6.019	6.168	6.019	6.159	10,396,143	+0.16(+2.74%)
Nov 28, 2011	6.075	6.089	5.963	5.994	9,245,647	+0.04(+0.75%)
Nov 25, 2011	5.908	6.002	5.899	5.949	2,998,909	+0.03(+0.57%)
Nov 23, 2011	5.955	5.973	5.908	5.916	8,709,035	-0.08(-1.39%)
Nov 22, 2011	6.014	6.083	5.968	6.000	10,559,443	-0.03(-0.42%)
Nov 21, 2011	6.078	6.086	5.977	6.025	9,030,955	-0.11(-1.73%)
Nov 18, 2011	6.161	6.178	6.122	6.131	10,315,720	+0.00(+0.05%)
Nov 17, 2011	6.078	6.175	6.050	6.128	12,674,951	+0.04(+0.69%)
Nov 16, 2011	6.114	6.172	6.083	6.086	8,585,991	-0.08(-1.22%)
Nov 15, 2011	6.153	6.175	6.114	6.161	7,288,698	+0.01(+0.18%)
Nov 14, 2011	6.231	6.237	6.142	6.150	6,850,319	-0.11(-1.78%)
Nov 11, 2011	6.184	6.267	6.184	6.262	8,713,377	+0.15(+2.51%)
Nov 10, 2011	6.119	6.153	6.039	6.108	10,367,173	+0.06(+1.01%)
Nov 09, 2011	6.156	6.156	6.022	6.047	15,538,627	-0.18(-2.86%)
Nov 08, 2011	6.198	6.248	6.125	6.225	11,358,869	+0.04(+0.72%)
Nov 07, 2011	6.206	6.209	6.100	6.181	12,139,513	-0.01(-0.22%)
Nov 04, 2011	6.156	6.214	6.072	6.195	10,873,297	+0.02(+0.36%)
Nov 03, 2011	6.133	6.189	6.094	6.172	8,024,442	+0.10(+1.70%)
Nov 02, 2011	6.011	6.106	6.011	6.069	13,915,222	+0.13(+2.16%)
Nov 01, 2011	6.008	6.053	5.910	5.941	15,913,819	-0.21(-3.49%)
Oct 31, 2011	6.231	6.264	6.150	6.156	11,295,370	-0.12(-1.91%)
Oct 28, 2011	6.242	6.365	6.206	6.276	22,943,146	+0.03(+0.54%)
Oct 27, 2011	6.289	6.328	6.175	6.242	25,969,364	+0.02(+0.36%)
Oct 26, 2011	6.356	6.378	6.209	6.220	18,727,828	-0.06(-0.88%)
Oct 25, 2011	6.331	6.347	6.272	6.275	8,793,302	-0.09(-1.35%)
Oct 24, 2011	6.347	6.370	6.320	6.361	25,900,478	+0.01(+0.09%)
Oct 21, 2011	6.292	6.356	6.267	6.356	23,047,860	+0.14(+2.28%)
Oct 20, 2011	6.200	6.278	6.175	6.214	27,935,508	+0.04(+0.67%)
Oct 19, 2011	6.250	6.383	6.156	6.173	19,586,238	-0.06(-1.02%)
Oct 18, 2011	6.167	6.327	6.053	6.236	21,295,796	+0.09(+1.54%)
Oct 17, 2011	6.103	6.188	6.064	6.142	15,467,427	+0.11(+1.75%)
Oct 14, 2011	6.114	6.145	6.003	6.037	17,527,424	-0.01(-0.09%)
Oct 13, 2011	5.970	6.059	5.934	6.042	12,681,917	+0.06(+1.02%)
Oct 12, 2011	6.020	6.067	5.962	5.981	13,433,254	-0.01(-0.19%)
Oct 11, 2011	6.136	6.145	5.984	5.992	14,804,751	-0.18(-2.97%)
Oct 10, 2011	6.064	6.184	6.064	6.175	8,938,923	+0.19(+3.25%)
Oct 07, 2011	6.039	6.061	5.970	5.981	10,807,802	-0.04(-0.74%)
Oct 06, 2011	5.975	6.025	5.965	6.025	8,767,327	+0.08(+1.40%)
Oct 05, 2011	5.884	5.956	5.792	5.942	11,376,878	+0.06(+1.09%)
Oct 04, 2011	5.742	5.887	5.637	5.878	15,147,885	+0.09(+1.53%)

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.