Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.300	9.330	9.250	9.250	430,648	-0.07(-0.75%)
Dec 29, 2011	9.230	9.340	9.230	9.320	3,191,658	+0.08(+0.87%)
Dec 28, 2011	9.340	9.340	9.220	9.240	2,996,392	-0.07(-0.75%)
Dec 27, 2011	9.280	9.330	9.250	9.310	355,134	+0.06(+0.65%)
Dec 23, 2011	9.250	9.290	9.220	9.250	238,410	+0.09(+0.98%)
Dec 21, 2011	9.090	9.190	9.050	9.160	367,600	+0.08(+0.88%)
Dec 20, 2011	8.980	9.100	8.980	9.080	234,063	+0.22(+2.48%)
Dec 19, 2011	8.990	9.040	8.860	8.860	376,003	-0.09(-1.01%)
Dec 16, 2011	8.980	9.046	8.930	8.950	294,769	+0.00(+0.00%)
Dec 15, 2011	8.920	8.990	8.890	8.950	264,883	+0.07(+0.79%)
Dec 14, 2011	8.940	8.960	8.880	8.880	330,062	-0.07(-0.78%)
Dec 13, 2011	9.060	9.120	8.910	8.950	642,685	-0.07(-0.78%)
Dec 12, 2011	9.060	9.060	8.920	9.020	510,273	-0.05(-0.55%)
Dec 09, 2011	8.920	9.100	8.890	9.070	630,187	+0.20(+2.25%)
Dec 08, 2011	9.040	9.040	8.859	8.870	1,058,665	-0.21(-2.31%)
Dec 07, 2011	9.080	9.120	8.950	9.080	397,415	+0.02(+0.22%)
Dec 06, 2011	9.070	9.120	9.030	9.060	344,558	+0.00(+0.00%)
Dec 05, 2011	9.050	9.110	9.000	9.060	2,280,333	+0.10(+1.15%)
Dec 02, 2011	8.980	9.070	8.940	8.957	928,483	+0.02(+0.19%)
Dec 01, 2011	9.000	9.030	8.940	8.940	359,444	-0.07(-0.78%)
Nov 30, 2011	8.800	9.010	8.800	9.010	205,755	+0.39(+4.52%)
Nov 29, 2011	8.610	8.680	8.580	8.620	306,096	+0.04(+0.47%)
Nov 28, 2011	8.610	8.633	8.530	8.580	414,335	+0.19(+2.26%)
Nov 25, 2011	8.370	8.487	8.370	8.390	156,792	+0.00(+0.00%)
Nov 23, 2011	8.550	8.560	8.390	8.390	207,110	-0.21(-2.44%)
Nov 22, 2011	8.590	8.660	8.530	8.600	356,320	-0.02(-0.23%)
Nov 21, 2011	8.680	8.700	8.550	8.620	453,170	-0.18(-2.05%)
Nov 18, 2011	8.810	8.820	8.750	8.800	234,832	+0.03(+0.34%)
Nov 17, 2011	8.830	8.870	8.700	8.770	183,056	-0.04(-0.45%)
Nov 16, 2011	8.900	8.969	8.800	8.810	170,483	-0.11(-1.23%)
Nov 15, 2011	8.860	8.960	8.810	8.920	146,841	+0.05(+0.56%)
Nov 14, 2011	8.980	8.980	8.844	8.870	167,447	-0.08(-0.89%)
Nov 11, 2011	8.900	9.000	8.900	8.950	115,610	+0.10(+1.13%)
Nov 10, 2011	8.810	8.870	8.770	8.850	179,123	+0.13(+1.49%)
Nov 09, 2011	8.890	8.890	8.700	8.720	209,535	-0.29(-3.22%)
Nov 08, 2011	8.960	9.020	8.870	9.010	219,334	+0.08(+0.90%)
Nov 07, 2011	8.940	8.940	8.780	8.930	390,672	+0.03(+0.34%)
Nov 04, 2011	8.910	8.910	8.793	8.900	157,545	-0.02(-0.22%)
Nov 03, 2011	8.880	8.950	8.746	8.920	183,858	+0.16(+1.83%)
Nov 02, 2011	8.790	8.790	8.680	8.760	308,612	+0.13(+1.51%)
Nov 01, 2011	8.710	8.782	8.590	8.630	477,321	-0.27(-3.03%)
Oct 31, 2011	9.000	9.000	8.890	8.900	375,585	-0.14(-1.55%)
Oct 28, 2011	9.100	9.100	9.000	9.040	1,514,304	-0.06(-0.66%)
Oct 27, 2011	9.000	9.170	8.970	9.100	5,337,647	+0.28(+3.17%)
Oct 26, 2011	8.840	8.870	8.737	8.820	309,797	+0.07(+0.80%)
Oct 25, 2011	8.960	8.960	8.730	8.750	517,619	-0.17(-1.91%)
Oct 24, 2011	8.840	8.920	8.800	8.920	293,373	+0.12(+1.36%)
Oct 21, 2011	8.770	8.820	8.730	8.800	173,797	+0.12(+1.38%)
Oct 20, 2011	8.650	8.680	8.560	8.680	107,664	+0.05(+0.58%)
Oct 19, 2011	8.640	8.730	8.600	8.630	89,476	-0.00(-0.01%)
Oct 18, 2011	8.470	8.708	8.440	8.631	205,676	+0.16(+1.90%)
Oct 17, 2011	8.620	8.620	8.468	8.470	165,169	-0.14(-1.63%)
Oct 14, 2011	8.650	8.650	8.537	8.610	110,801	+0.03(+0.35%)
Oct 13, 2011	8.610	8.610	8.497	8.580	97,551	-0.02(-0.23%)
Oct 12, 2011	8.610	8.660	8.560	8.600	485,096	+0.06(+0.70%)
Oct 11, 2011	8.500	8.560	8.480	8.540	589,143	+0.01(+0.12%)
Oct 10, 2011	8.480	8.530	8.430	8.530	92,117	+0.22(+2.65%)
Oct 07, 2011	8.470	8.470	8.304	8.310	323,643	-0.12(-1.42%)
Oct 06, 2011	8.280	8.450	8.240	8.430	376,453	+0.16(+1.93%)
Oct 05, 2011	8.190	8.310	8.140	8.270	531,031	+0.05(+0.61%)
Oct 04, 2011	7.940	8.220	7.870	8.220	1,043,887	+0.24(+3.01%)

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.