Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	8.009	8.146	7.941	8.144	4,311,696	+0.47(+6.08%)
Nov 29, 2011	7.646	7.739	7.611	7.677	2,389,675	+0.02(+0.30%)
Nov 28, 2011	7.528	7.706	7.507	7.654	4,731,586	+0.35(+4.77%)
Nov 25, 2011	7.285	7.422	7.262	7.306	1,622,487	-0.04(-0.51%)
Nov 23, 2011	7.266	7.372	7.225	7.343	3,605,944	+0.01(+0.11%)
Nov 22, 2011	7.314	7.403	7.256	7.335	2,111,802	+0.01(+0.11%)
Nov 21, 2011	7.358	7.403	7.295	7.327	2,097,151	-0.21(-2.78%)
Nov 18, 2011	7.648	7.683	7.511	7.536	2,997,964	-0.11(-1.38%)
Nov 17, 2011	7.739	7.799	7.594	7.642	2,069,788	-0.14(-1.79%)
Nov 16, 2011	7.667	7.905	7.594	7.781	2,465,589	+0.05(+0.59%)
Nov 15, 2011	7.629	7.789	7.563	7.735	3,421,769	+0.08(+1.08%)
Nov 14, 2011	7.762	7.849	7.571	7.652	3,433,570	-0.11(-1.42%)
Nov 11, 2011	7.777	7.851	7.739	7.762	3,056,542	+0.10(+1.35%)
Nov 10, 2011	7.812	7.874	7.604	7.658	2,520,768	-0.02(-0.24%)
Nov 09, 2011	7.808	7.860	7.642	7.677	1,797,223	-0.36(-4.49%)
Nov 08, 2011	8.098	8.113	7.895	8.038	2,675,585	-0.01(-0.18%)
Nov 07, 2011	8.073	8.123	7.957	8.053	2,190,661	-0.07(-0.82%)
Nov 04, 2011	7.907	8.146	7.870	8.119	4,089,860	+0.10(+1.27%)
Nov 03, 2011	7.681	8.027	7.646	8.017	2,904,309	+0.45(+5.89%)
Nov 02, 2011	7.484	7.588	7.414	7.571	3,500,151	+0.22(+2.96%)
Nov 01, 2011	7.333	7.484	7.246	7.353	4,452,377	-0.35(-4.60%)
Oct 31, 2011	7.934	7.984	7.708	7.708	2,683,419	-0.29(-3.66%)
Oct 28, 2011	8.032	8.148	7.947	8.001	2,170,525	-0.09(-1.13%)
Oct 27, 2011	7.918	8.237	7.864	8.092	4,146,461	+0.45(+5.92%)
Oct 26, 2011	7.776	7.776	7.559	7.640	4,605,570	-0.02(-0.32%)
Oct 25, 2011	7.677	7.791	7.563	7.665	4,475,505	-0.09(-1.17%)
Oct 24, 2011	7.472	7.927	7.454	7.755	5,417,610	+0.28(+3.70%)
Oct 21, 2011	6.785	7.493	6.663	7.479	7,626,338	+0.71(+10.56%)
Oct 20, 2011	6.878	6.938	6.745	6.764	4,838,315	-0.10(-1.50%)
Oct 19, 2011	6.983	6.999	6.793	6.867	3,686,421	-0.13(-1.89%)
Oct 18, 2011	6.731	7.095	6.710	6.999	2,279,152	+0.26(+3.80%)
Oct 17, 2011	7.035	7.039	6.721	6.743	2,324,607	-0.37(-5.22%)
Oct 14, 2011	7.047	7.161	7.016	7.115	1,948,957	+0.16(+2.32%)
Oct 13, 2011	6.981	7.047	6.816	6.954	1,468,250	-0.07(-0.97%)
Oct 12, 2011	6.913	7.123	6.880	7.022	3,140,292	+0.14(+2.07%)
Oct 11, 2011	6.791	6.919	6.762	6.880	2,699,341	+0.01(+0.21%)
Oct 10, 2011	6.768	6.867	6.731	6.865	3,341,860	+0.25(+3.84%)
Oct 07, 2011	6.812	6.844	6.535	6.611	4,301,322	-0.19(-2.85%)
Oct 06, 2011	6.748	6.832	6.735	6.805	4,329,419	+0.13(+1.98%)
Oct 05, 2011	6.578	6.704	6.489	6.673	3,775,616	+0.13(+1.96%)
Oct 04, 2011	6.192	6.560	6.157	6.545	5,819,390	+0.26(+4.14%)
Oct 03, 2011	6.593	6.737	6.275	6.285	3,582,293	-0.33(-5.00%)
Sep 30, 2011	6.902	6.933	6.597	6.615	4,676,081	-0.45(-6.40%)
Sep 29, 2011	7.128	7.220	6.851	7.068	1,843,246	+0.08(+1.15%)
Sep 28, 2011	7.282	7.340	6.985	6.987	1,758,966	-0.27(-3.67%)
Sep 27, 2011	7.208	7.505	7.165	7.254	4,362,639	+0.22(+3.17%)
Sep 26, 2011	7.076	7.086	6.913	7.030	3,408,256	-0.04(-0.56%)
Sep 23, 2011	7.057	7.171	6.985	7.070	1,993,690	-0.01(-0.12%)
Sep 22, 2011	7.041	7.212	6.983	7.078	3,195,634	-0.21(-2.92%)
Sep 21, 2011	7.570	7.634	7.285	7.291	2,569,456	-0.30(-3.92%)
Sep 20, 2011	7.685	7.708	7.553	7.588	4,243,923	-0.04(-0.51%)
Sep 19, 2011	7.617	7.700	7.499	7.627	2,288,719	-0.12(-1.55%)
Sep 16, 2011	7.698	7.838	7.685	7.747	6,656,132	+0.05(+0.70%)
Sep 15, 2011	7.650	7.712	7.512	7.693	2,958,638	+0.10(+1.28%)
Sep 14, 2011	7.487	7.691	7.334	7.596	2,751,168	+0.16(+2.14%)
Sep 13, 2011	7.326	7.481	7.311	7.437	4,073,555	+0.14(+1.95%)
Sep 12, 2011	7.394	7.454	7.185	7.295	3,116,078	-0.23(-3.10%)
Sep 09, 2011	7.669	7.797	7.481	7.528	2,936,119	-0.17(-2.20%)
Sep 08, 2011	7.795	7.863	7.650	7.698	1,442,778	-0.17(-2.18%)
Sep 07, 2011	7.780	7.873	7.739	7.869	1,515,598	+0.22(+2.89%)
Sep 06, 2011	7.340	7.662	7.340	7.648	1,366,292	+0.03(+0.41%)
Sep 02, 2011	7.757	7.817	7.570	7.617	1,338,249	-0.33(-4.18%)

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.