Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	8.673	8.673	8.380	8.448	191,405	-0.01(-0.08%)
Nov 29, 2011	8.332	8.482	8.229	8.455	87,669	+0.09(+1.06%)
Nov 28, 2011	8.318	8.366	8.195	8.366	91,641	+0.21(+2.60%)
Nov 25, 2011	8.106	8.263	8.106	8.154	42,869	+0.03(+0.42%)
Nov 23, 2011	8.434	8.434	7.895	8.120	224,539	-0.35(-4.11%)
Nov 22, 2011	8.530	8.578	8.468	8.468	61,067	-0.08(-0.88%)
Nov 21, 2011	8.639	8.735	8.530	8.543	162,052	-0.20(-2.27%)
Nov 18, 2011	8.769	8.769	8.660	8.742	51,201	-0.03(-0.31%)
Nov 17, 2011	8.844	8.892	8.625	8.769	69,242	+0.07(+0.79%)
Nov 16, 2011	8.680	8.967	8.660	8.701	165,883	-0.04(-0.47%)
Nov 15, 2011	8.742	8.823	8.673	8.742	76,531	+0.00(+0.00%)
Nov 14, 2011	8.803	8.803	8.660	8.742	61,401	-0.06(-0.70%)
Nov 11, 2011	8.776	8.844	8.742	8.803	69,046	+0.09(+1.02%)
Nov 10, 2011	8.946	8.987	8.625	8.714	120,584	-0.13(-1.47%)
Nov 09, 2011	8.960	9.008	8.817	8.844	77,454	-0.27(-3.00%)
Nov 08, 2011	9.165	9.172	8.981	9.117	95,336	-0.01(-0.07%)
Nov 07, 2011	9.090	9.144	8.810	9.124	90,884	+0.04(+0.45%)
Nov 04, 2011	9.008	9.138	9.001	9.083	49,682	-0.01(-0.15%)
Nov 03, 2011	9.001	9.151	8.939	9.097	93,357	+0.16(+1.76%)
Nov 02, 2011	8.783	9.059	8.735	8.940	92,815	+0.25(+2.91%)
Nov 01, 2011	8.598	8.939	8.449	8.687	188,047	-0.15(-1.69%)
Oct 31, 2011	8.911	9.054	8.837	8.837	87,766	-0.17(-1.89%)
Oct 28, 2011	9.061	9.272	9.007	9.007	112,136	-0.10(-1.05%)
Oct 27, 2011	9.122	9.149	9.013	9.102	266,910	+0.12(+1.29%)
Oct 26, 2011	9.034	9.095	8.850	8.986	79,708	+0.06(+0.69%)
Oct 25, 2011	9.081	9.149	8.898	8.925	116,607	-0.18(-2.02%)
Oct 24, 2011	8.932	9.185	8.837	9.109	126,810	+0.18(+2.06%)
Oct 21, 2011	8.925	8.979	8.816	8.925	88,407	+0.07(+0.77%)
Oct 20, 2011	8.823	8.939	8.741	8.857	64,853	+0.01(+0.08%)
Oct 19, 2011	8.789	8.966	8.775	8.850	115,753	-0.13(-1.44%)
Oct 18, 2011	8.850	9.020	8.843	8.979	107,895	+0.14(+1.62%)
Oct 17, 2011	9.129	9.177	8.789	8.837	145,522	-0.36(-3.92%)
Oct 14, 2011	9.286	9.313	9.136	9.197	89,986	-0.02(-0.22%)
Oct 13, 2011	9.177	9.286	9.041	9.217	101,515	+0.05(+0.52%)
Oct 12, 2011	9.265	9.374	9.143	9.170	123,557	-0.05(-0.52%)
Oct 11, 2011	9.217	9.326	9.095	9.217	97,210	-0.05(-0.59%)
Oct 10, 2011	9.408	9.415	9.129	9.272	200,665	-0.02(-0.22%)
Oct 07, 2011	9.007	9.381	8.993	9.292	239,620	+0.30(+3.33%)
Oct 06, 2011	9.047	9.864	8.816	8.993	730,769	-0.56(-5.84%)
Oct 05, 2011	9.585	9.626	9.401	9.551	244,133	+0.19(+2.03%)
Oct 04, 2011	9.054	9.394	9.054	9.360	314,873	+0.24(+2.61%)
Oct 03, 2011	9.197	9.422	9.122	9.122	148,283	-0.14(-1.47%)
Sep 30, 2011	9.462	9.462	9.238	9.258	109,773	-0.33(-3.48%)
Sep 29, 2011	9.401	9.592	9.333	9.592	96,478	+0.35(+3.75%)
Sep 28, 2011	9.571	9.728	9.211	9.245	127,689	-0.33(-3.41%)
Sep 27, 2011	9.490	9.700	9.456	9.571	146,143	+0.25(+2.70%)
Sep 26, 2011	9.388	9.517	9.183	9.320	323,461	+0.01(+0.07%)
Sep 23, 2011	8.993	9.354	8.993	9.313	146,049	+0.33(+3.71%)
Sep 22, 2011	8.939	9.279	8.905	8.979	189,883	-0.14(-1.49%)
Sep 21, 2011	9.422	9.551	9.102	9.115	64,629	-0.31(-3.25%)
Sep 20, 2011	9.639	9.748	9.381	9.422	87,851	-0.20(-2.12%)
Sep 19, 2011	9.619	9.714	9.476	9.626	92,310	-0.24(-2.41%)
Sep 16, 2011	9.816	9.864	9.775	9.864	122,044	+0.11(+1.12%)
Sep 15, 2011	9.571	9.755	9.442	9.755	46,178	+0.25(+2.65%)
Sep 14, 2011	9.517	9.578	9.394	9.503	66,546	+0.04(+0.43%)
Sep 13, 2011	9.435	9.524	9.320	9.462	195,866	+0.05(+0.58%)
Sep 12, 2011	9.272	9.561	9.272	9.408	112,761	+0.03(+0.36%)
Sep 09, 2011	9.490	9.571	9.299	9.374	105,061	-0.15(-1.57%)
Sep 08, 2011	9.449	9.605	9.428	9.524	80,447	-0.03(-0.28%)
Sep 07, 2011	9.333	9.660	9.292	9.551	166,604	+0.34(+3.69%)
Sep 06, 2011	8.986	9.231	8.891	9.211	118,240	+0.03(+0.30%)
Sep 02, 2011	9.217	9.367	9.143	9.183	119,423	-0.18(-1.89%)

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.