Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.49	10.54	10.20	10.28	45,037,860	-0.06(-0.59%)
Jan 30, 2012	10.26	10.37	10.16	10.34	33,397,616	-0.13(-1.22%)
Jan 27, 2012	10.50	10.53	10.37	10.47	40,199,716	-0.03(-0.32%)
Jan 26, 2012	10.81	10.86	10.45	10.50	54,099,808	-0.20(-1.89%)
Jan 25, 2012	10.62	10.74	10.35	10.71	45,122,164	+0.09(+0.82%)
Jan 24, 2012	10.49	10.80	10.38	10.62	72,118,520	+0.15(+1.45%)
Jan 23, 2012	10.05	10.69	10.04	10.47	94,772,752	+0.43(+4.29%)
Jan 20, 2012	10.01	10.08	9.916	10.04	46,088,152	-0.05(-0.47%)
Jan 19, 2012	10.06	10.19	10.04	10.08	43,629,448	-0.01(-0.10%)
Jan 18, 2012	9.879	10.11	9.862	10.09	69,984,784	+0.35(+3.54%)
Jan 17, 2012	9.835	9.926	9.653	9.749	49,153,944	+0.20(+2.13%)
Jan 13, 2012	9.404	9.603	9.347	9.546	75,129,760	+0.05(+0.53%)
Jan 12, 2012	9.340	9.636	9.323	9.495	74,869,776	+0.20(+2.17%)
Jan 11, 2012	9.175	9.357	9.155	9.293	29,950,896	+0.05(+0.58%)
Jan 10, 2012	9.199	9.320	9.172	9.239	50,407,716	+0.19(+2.12%)
Jan 09, 2012	8.778	9.078	8.728	9.047	77,389,840	+0.40(+4.63%)
Jan 06, 2012	8.835	8.835	8.630	8.647	25,352,316	-0.14(-1.61%)
Jan 05, 2012	8.856	8.876	8.707	8.788	25,457,452	-0.12(-1.32%)
Jan 04, 2012	8.721	8.946	8.721	8.906	36,696,252	+0.61(+7.38%)
Dec 30, 2011	8.197	8.337	8.194	8.294	20,507,438	+0.08(+1.02%)
Dec 29, 2011	8.167	8.270	8.027	8.210	35,645,516	+0.04(+0.45%)
Dec 28, 2011	8.411	8.434	8.114	8.174	39,922,784	-0.33(-3.92%)
Dec 27, 2011	8.557	8.598	8.477	8.507	20,174,158	-0.08(-0.97%)
Dec 23, 2011	8.608	8.618	8.506	8.591	19,293,932	+0.18(+2.10%)
Dec 21, 2011	8.361	8.447	8.227	8.414	34,221,764	-0.02(-0.20%)
Dec 20, 2011	8.314	8.527	8.290	8.431	43,080,692	+0.41(+5.12%)
Dec 19, 2011	8.234	8.240	7.980	8.020	33,227,676	-0.15(-1.88%)
Dec 16, 2011	8.324	8.334	8.154	8.174	50,201,804	-0.06(-0.73%)
Dec 15, 2011	8.598	8.611	8.194	8.234	43,598,604	-0.05(-0.64%)
Dec 14, 2011	8.474	8.521	8.237	8.287	47,540,492	-0.28(-3.27%)
Dec 13, 2011	8.761	8.898	8.481	8.567	52,023,616	-0.18(-2.02%)
Dec 12, 2011	8.905	8.905	8.594	8.744	53,887,452	-0.39(-4.31%)
Dec 09, 2011	8.945	9.212	8.915	9.138	30,246,632	+0.25(+2.85%)
Dec 08, 2011	9.305	9.322	8.801	8.885	57,745,540	-0.51(-5.47%)
Dec 07, 2011	9.352	9.472	9.285	9.399	40,333,276	+0.02(+0.21%)
Dec 06, 2011	9.378	9.469	9.312	9.378	35,721,180	-0.06(-0.60%)
Dec 05, 2011	9.355	9.492	9.322	9.435	49,335,956	+0.24(+2.65%)
Dec 02, 2011	9.235	9.262	9.115	9.192	44,478,308	+0.08(+0.88%)
Dec 01, 2011	9.045	9.232	9.038	9.111	45,458,636	+0.10(+1.15%)
Nov 30, 2011	8.965	9.031	8.608	9.008	58,027,664	+0.51(+6.05%)
Nov 29, 2011	8.471	8.726	8.438	8.494	42,278,996	-0.04(-0.43%)
Nov 28, 2011	8.421	8.544	8.381	8.531	34,537,204	+0.38(+4.71%)
Nov 25, 2011	8.254	8.367	8.117	8.147	23,378,872	-0.19(-2.32%)
Nov 23, 2011	8.504	8.504	8.310	8.341	37,158,904	-0.30(-3.51%)
Nov 22, 2011	8.684	8.794	8.571	8.644	30,455,428	-0.10(-1.14%)
Nov 21, 2011	8.734	8.807	8.501	8.744	41,840,768	-0.15(-1.69%)
Nov 18, 2011	8.891	8.938	8.764	8.895	42,230,744	+0.08(+0.91%)
Nov 17, 2011	9.075	9.165	8.728	8.814	50,669,416	-0.25(-2.80%)
Nov 16, 2011	8.925	9.208	8.881	9.068	45,422,264	+0.04(+0.44%)
Nov 15, 2011	8.941	9.125	8.901	9.028	35,381,616	+0.02(+0.19%)
Nov 14, 2011	9.078	9.091	8.891	9.011	33,476,808	-0.09(-0.99%)
Nov 11, 2011	9.075	9.198	9.016	9.102	34,523,568	+0.22(+2.46%)
Nov 10, 2011	8.963	9.006	8.774	8.883	47,478,092	+0.16(+1.86%)
Nov 09, 2011	9.072	9.089	8.685	8.721	65,432,864	-0.70(-7.38%)
Nov 08, 2011	9.459	9.466	9.271	9.416	43,121,912	+0.05(+0.53%)
Nov 07, 2011	9.115	9.416	9.115	9.367	61,348,528	+0.25(+2.76%)
Nov 04, 2011	9.055	9.135	8.893	9.115	39,806,876	+0.09(+1.03%)
Nov 03, 2011	8.979	9.055	8.840	9.022	40,758,440	+0.15(+1.68%)
Nov 02, 2011	8.840	8.998	8.714	8.873	38,906,688	+0.21(+2.41%)

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.