Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	8.547	8.757	8.540	8.615	510,387	+0.02(+0.24%)
Dec 29, 2011	8.621	8.689	8.567	8.594	332,912	+0.02(+0.24%)
Dec 28, 2011	8.703	8.757	8.547	8.574	357,546	-0.13(-1.48%)
Dec 27, 2011	8.493	8.770	8.486	8.703	415,207	+0.21(+2.47%)
Dec 23, 2011	8.669	8.676	8.466	8.493	421,341	-0.01(-0.16%)
Dec 21, 2011	8.303	8.520	8.276	8.506	454,404	+0.17(+2.03%)
Dec 20, 2011	8.168	8.357	8.168	8.337	790,902	+0.33(+4.15%)
Dec 19, 2011	8.174	8.256	7.971	8.005	664,814	-0.12(-1.42%)
Dec 16, 2011	7.978	8.452	7.978	8.120	1,197,974	-0.02(-0.25%)
Dec 15, 2011	8.093	8.208	8.005	8.140	491,553	+0.17(+2.12%)
Dec 14, 2011	7.985	8.113	7.944	7.971	486,635	-0.09(-1.18%)
Dec 13, 2011	8.317	8.418	8.005	8.066	687,120	-0.15(-1.81%)
Dec 12, 2011	8.181	8.222	8.066	8.215	620,756	-0.02(-0.25%)
Dec 09, 2011	8.181	8.323	8.127	8.235	747,838	+0.10(+1.25%)
Dec 08, 2011	8.296	8.310	8.093	8.134	630,782	-0.25(-2.99%)
Dec 07, 2011	8.242	8.452	8.208	8.384	594,142	+0.14(+1.64%)
Dec 06, 2011	8.134	8.357	8.100	8.249	743,553	+0.09(+1.08%)
Dec 05, 2011	8.120	8.168	8.007	8.161	894,725	+0.16(+2.03%)
Dec 02, 2011	7.964	8.086	7.958	7.998	465,790	+0.05(+0.68%)
Dec 01, 2011	7.856	8.019	7.788	7.944	629,394	+0.07(+0.95%)
Nov 30, 2011	8.005	8.005	7.741	7.870	1,216,059	+0.33(+4.31%)
Nov 29, 2011	7.362	7.558	7.348	7.545	576,162	+0.20(+2.67%)
Nov 28, 2011	7.362	7.484	7.219	7.348	742,062	+0.20(+2.75%)
Nov 25, 2011	7.305	7.305	7.085	7.152	373,085	-0.13(-1.74%)
Nov 23, 2011	7.426	7.432	7.245	7.279	661,029	-0.19(-2.50%)
Nov 22, 2011	7.459	7.552	7.379	7.466	586,032	-0.01(-0.09%)
Nov 21, 2011	7.532	7.539	7.312	7.472	748,441	-0.21(-2.78%)
Nov 18, 2011	7.679	7.739	7.552	7.686	472,899	+0.03(+0.44%)
Nov 17, 2011	7.673	7.833	7.606	7.653	664,875	-0.03(-0.35%)
Nov 16, 2011	7.886	7.886	7.679	7.679	627,860	-0.33(-4.09%)
Nov 15, 2011	7.840	8.020	7.713	8.006	931,611	+0.13(+1.61%)
Nov 14, 2011	8.013	8.093	7.726	7.880	889,922	-0.18(-2.24%)
Nov 11, 2011	8.080	8.127	8.020	8.060	595,423	+0.08(+1.00%)
Nov 10, 2011	7.913	8.067	7.880	7.980	714,253	+0.24(+3.11%)
Nov 09, 2011	7.873	7.980	7.673	7.739	1,106,959	-0.40(-4.92%)
Nov 08, 2011	8.013	8.294	8.006	8.140	782,158	-0.07(-0.89%)
Nov 07, 2011	8.233	8.300	8.053	8.213	427,279	-0.05(-0.65%)
Nov 04, 2011	8.274	8.340	8.167	8.267	376,456	-0.12(-1.43%)
Nov 03, 2011	8.233	8.427	8.067	8.387	708,435	+0.27(+3.37%)
Nov 02, 2011	8.040	8.133	7.926	8.113	781,821	+0.25(+3.14%)
Nov 01, 2011	7.753	8.060	7.733	7.866	810,136	-0.23(-2.89%)
Oct 31, 2011	8.087	8.394	8.053	8.100	1,159,412	-0.09(-1.14%)
Oct 28, 2011	8.207	8.294	8.140	8.193	565,859	-0.01(-0.16%)
Oct 27, 2011	8.053	8.327	8.013	8.207	1,092,535	+0.31(+3.98%)
Oct 26, 2011	7.773	7.940	7.532	7.893	659,052	+0.28(+3.68%)
Oct 25, 2011	7.813	7.900	7.599	7.612	657,357	-0.25(-3.23%)
Oct 24, 2011	7.526	7.913	7.519	7.866	658,551	+0.38(+5.08%)
Oct 21, 2011	7.325	7.492	7.259	7.486	1,071,993	+0.31(+4.38%)
Oct 20, 2011	7.205	7.292	7.005	7.172	967,899	-0.03(-0.46%)
Oct 19, 2011	7.365	7.452	7.152	7.205	483,205	-0.18(-2.44%)
Oct 18, 2011	7.185	7.466	7.058	7.385	588,355	+0.25(+3.46%)
Oct 17, 2011	7.359	7.372	7.118	7.138	504,865	-0.31(-4.13%)
Oct 14, 2011	7.345	7.472	7.259	7.446	612,414	+0.17(+2.39%)
Oct 13, 2011	6.998	7.319	6.938	7.272	783,452	+0.21(+2.93%)
Oct 12, 2011	7.058	7.142	7.011	7.065	691,520	+0.07(+1.05%)
Oct 11, 2011	6.838	7.032	6.784	6.991	630,780	+0.09(+1.26%)
Oct 10, 2011	6.731	6.911	6.648	6.905	787,284	+0.35(+5.40%)
Oct 07, 2011	6.671	6.898	6.531	6.551	1,103,939	-0.11(-1.70%)
Oct 06, 2011	6.584	6.671	6.544	6.664	930,902	+0.27(+4.28%)
Oct 05, 2011	6.304	6.444	6.163	6.390	989,941	+0.11(+1.81%)
Oct 04, 2011	5.823	6.297	5.697	6.277	1,448,655	+0.38(+6.46%)

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.