Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.46	10.55	10.25	10.28	5,207,154	-0.14(-1.33%)
Jan 30, 2012	10.48	10.49	10.38	10.42	3,679,542	-0.12(-1.13%)
Jan 27, 2012	10.61	10.67	10.44	10.54	2,969,261	-0.09(-0.89%)
Jan 26, 2012	10.67	10.74	10.57	10.64	3,832,033	+0.01(+0.09%)
Jan 25, 2012	10.60	10.70	10.49	10.63	5,231,261	+0.02(+0.21%)
Jan 24, 2012	10.59	10.68	10.57	10.60	7,300,143	-0.03(-0.30%)
Jan 23, 2012	10.37	10.69	10.36	10.64	5,391,280	+0.27(+2.61%)
Jan 20, 2012	10.24	10.38	10.21	10.37	3,358,578	+0.15(+1.48%)
Jan 19, 2012	10.25	10.28	10.19	10.21	2,853,753	+0.00(+0.00%)
Jan 18, 2012	10.21	10.28	10.11	10.21	4,512,642	+0.03(+0.25%)
Jan 17, 2012	10.44	10.46	10.13	10.19	4,188,556	-0.12(-1.16%)
Jan 13, 2012	10.23	10.34	10.19	10.31	2,321,292	+0.01(+0.06%)
Jan 12, 2012	10.31	10.33	10.20	10.30	1,985,744	+0.02(+0.18%)
Jan 11, 2012	10.20	10.32	10.20	10.28	2,107,572	+0.07(+0.68%)
Jan 10, 2012	10.32	10.32	10.21	10.21	3,340,635	-0.01(-0.06%)
Jan 09, 2012	10.24	10.28	10.12	10.22	2,088,019	+0.00(+0.00%)
Jan 06, 2012	10.20	10.26	10.15	10.22	2,596,910	+0.01(+0.12%)
Jan 05, 2012	10.05	10.28	10.05	10.21	4,272,414	+0.07(+0.68%)
Jan 04, 2012	10.21	10.27	10.06	10.14	4,285,869	-0.13(-1.22%)
Dec 30, 2011	10.32	10.38	10.23	10.27	5,196,204	+0.04(+0.37%)
Dec 29, 2011	9.976	10.27	9.926	10.23	5,799,568	+0.25(+2.52%)
Dec 28, 2011	10.06	10.09	9.957	9.976	2,838,432	-0.08(-0.81%)
Dec 27, 2011	10.10	10.17	10.05	10.06	3,832,747	-0.05(-0.50%)
Dec 23, 2011	10.04	10.12	9.995	10.11	2,925,945	+0.31(+3.14%)
Dec 21, 2011	9.693	9.825	9.681	9.800	3,240,179	+0.13(+1.37%)
Dec 20, 2011	9.517	9.718	9.461	9.668	5,127,652	+0.26(+2.74%)
Dec 19, 2011	9.615	9.615	9.373	9.410	3,655,172	-0.12(-1.24%)
Dec 16, 2011	9.603	9.615	9.389	9.528	8,491,558	+0.00(+0.00%)
Dec 15, 2011	9.634	9.646	9.479	9.528	3,788,083	-0.01(-0.07%)
Dec 14, 2011	9.739	9.764	9.497	9.534	6,434,481	-0.22(-2.23%)
Dec 13, 2011	9.894	9.925	9.683	9.752	3,947,253	-0.08(-0.82%)
Dec 12, 2011	9.795	9.845	9.646	9.832	5,187,236	-0.04(-0.44%)
Dec 09, 2011	9.714	9.913	9.658	9.876	4,765,911	+0.22(+2.25%)
Dec 08, 2011	9.646	9.720	9.497	9.658	7,525,973	+0.00(+0.00%)
Dec 07, 2011	9.367	9.714	9.367	9.658	8,231,915	+0.27(+2.91%)
Dec 06, 2011	9.243	9.696	9.162	9.386	7,406,876	+0.15(+1.61%)
Dec 05, 2011	9.429	9.491	9.162	9.237	8,458,250	-0.09(-0.93%)
Dec 02, 2011	9.603	9.795	8.964	9.323	18,416,982	-0.64(-6.41%)
Dec 01, 2011	9.770	10.04	9.708	9.962	5,248,455	+0.20(+2.10%)
Nov 30, 2011	9.677	9.838	9.677	9.758	8,437,988	+0.34(+3.62%)
Nov 29, 2011	9.317	9.534	9.255	9.417	3,288,870	+0.15(+1.61%)
Nov 28, 2011	9.175	9.268	9.106	9.268	4,754,200	+0.33(+3.68%)
Nov 25, 2011	9.038	9.075	8.939	8.939	1,340,423	-0.09(-1.03%)
Nov 23, 2011	9.280	9.299	9.007	9.032	3,731,745	-0.36(-3.83%)
Nov 22, 2011	9.354	9.466	9.351	9.392	5,300,671	+0.04(+0.40%)
Nov 21, 2011	9.460	9.516	9.299	9.354	4,636,851	-0.24(-2.52%)
Nov 18, 2011	9.634	9.671	9.528	9.596	3,491,603	+0.04(+0.39%)
Nov 17, 2011	9.596	9.720	9.475	9.559	4,155,602	-0.06(-0.58%)
Nov 16, 2011	9.764	9.826	9.609	9.615	4,244,280	-0.27(-2.70%)
Nov 15, 2011	9.621	9.913	9.606	9.882	4,948,867	+0.20(+2.05%)
Nov 14, 2011	9.814	9.814	9.603	9.683	3,391,729	-0.19(-1.89%)
Nov 11, 2011	9.745	9.900	9.720	9.869	2,049,856	+0.24(+2.45%)
Nov 10, 2011	9.646	9.677	9.528	9.634	3,187,825	+0.12(+1.24%)
Nov 09, 2011	9.689	9.720	9.429	9.516	6,281,727	-0.12(-1.22%)
Nov 08, 2011	9.609	9.658	9.417	9.634	2,760,412	+0.07(+0.78%)
Nov 07, 2011	9.503	9.658	9.379	9.559	2,251,191	+0.06(+0.65%)
Nov 04, 2011	9.410	9.516	9.348	9.497	2,809,105	-0.02(-0.26%)
Nov 03, 2011	9.435	9.547	9.218	9.522	4,342,883	+0.20(+2.20%)
Nov 02, 2011	9.342	9.392	9.218	9.317	3,979,745	+0.08(+0.87%)

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.