Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	10.50	10.54	10.21	10.29	45,003,148	-0.06(-0.59%)
Jan 30, 2012	10.27	10.37	10.17	10.35	33,371,876	-0.13(-1.22%)
Jan 27, 2012	10.51	10.54	10.38	10.48	40,168,732	-0.03(-0.32%)
Jan 26, 2012	10.82	10.87	10.46	10.51	54,058,112	-0.20(-1.89%)
Jan 25, 2012	10.62	10.75	10.36	10.71	45,087,388	+0.09(+0.82%)
Jan 24, 2012	10.50	10.81	10.38	10.63	72,062,936	+0.15(+1.45%)
Jan 23, 2012	10.06	10.69	10.05	10.48	94,699,712	+0.43(+4.29%)
Jan 20, 2012	10.01	10.09	9.923	10.04	46,052,632	-0.05(-0.47%)
Jan 19, 2012	10.07	10.19	10.05	10.09	43,595,824	-0.01(-0.10%)
Jan 18, 2012	9.886	10.12	9.870	10.10	69,930,848	+0.35(+3.54%)
Jan 17, 2012	9.843	9.934	9.661	9.757	49,116,060	+0.20(+2.13%)
Jan 13, 2012	9.411	9.610	9.354	9.553	75,071,856	+0.05(+0.53%)
Jan 12, 2012	9.347	9.644	9.331	9.502	74,812,072	+0.20(+2.17%)
Jan 11, 2012	9.182	9.364	9.162	9.300	29,927,812	+0.05(+0.58%)
Jan 10, 2012	9.206	9.327	9.179	9.246	50,368,864	+0.19(+2.12%)
Jan 09, 2012	8.785	9.085	8.734	9.054	77,330,192	+0.40(+4.63%)
Jan 06, 2012	8.842	8.842	8.637	8.654	25,332,776	-0.14(-1.61%)
Jan 05, 2012	8.862	8.883	8.714	8.795	25,437,832	-0.12(-1.32%)
Jan 04, 2012	8.728	8.953	8.728	8.913	36,667,968	+0.61(+7.38%)
Dec 30, 2011	8.203	8.344	8.201	8.300	20,491,634	+0.08(+1.02%)
Dec 29, 2011	8.173	8.277	8.033	8.217	35,618,044	+0.04(+0.45%)
Dec 28, 2011	8.417	8.440	8.120	8.180	39,892,016	-0.33(-3.92%)
Dec 27, 2011	8.564	8.604	8.484	8.514	20,158,608	-0.08(-0.97%)
Dec 23, 2011	8.614	8.624	8.512	8.597	19,279,060	+0.18(+2.10%)
Dec 21, 2011	8.367	8.454	8.233	8.420	34,195,388	-0.02(-0.20%)
Dec 20, 2011	8.320	8.534	8.297	8.437	43,047,488	+0.41(+5.12%)
Dec 19, 2011	8.240	8.247	7.986	8.026	33,202,066	-0.15(-1.88%)
Dec 16, 2011	8.330	8.340	8.160	8.180	50,163,112	-0.06(-0.73%)
Dec 15, 2011	8.604	8.617	8.200	8.240	43,565,004	-0.05(-0.64%)
Dec 14, 2011	8.481	8.527	8.243	8.293	47,503,852	-0.28(-3.27%)
Dec 13, 2011	8.768	8.905	8.487	8.574	51,983,520	-0.18(-2.02%)
Dec 12, 2011	8.911	8.911	8.601	8.751	53,845,920	-0.39(-4.31%)
Dec 09, 2011	8.951	9.219	8.921	9.145	30,223,320	+0.25(+2.86%)
Dec 08, 2011	9.312	9.329	8.808	8.891	57,701,032	-0.51(-5.47%)
Dec 07, 2011	9.359	9.479	9.292	9.406	40,302,192	+0.02(+0.21%)
Dec 06, 2011	9.386	9.476	9.319	9.386	35,693,648	-0.06(-0.60%)
Dec 05, 2011	9.362	9.499	9.329	9.443	49,297,932	+0.24(+2.65%)
Dec 02, 2011	9.242	9.269	9.122	9.199	44,444,028	+0.08(+0.88%)
Dec 01, 2011	9.052	9.239	9.045	9.119	45,423,600	+0.10(+1.15%)
Nov 30, 2011	8.972	9.038	8.614	9.015	57,982,940	+0.51(+6.05%)
Nov 29, 2011	8.477	8.733	8.444	8.501	42,246,408	-0.04(-0.43%)
Nov 28, 2011	8.427	8.551	8.387	8.537	34,510,584	+0.38(+4.71%)
Nov 25, 2011	8.260	8.374	8.123	8.153	23,360,854	-0.19(-2.32%)
Nov 23, 2011	8.511	8.511	8.317	8.347	37,130,264	-0.30(-3.51%)
Nov 22, 2011	8.691	8.801	8.577	8.651	30,431,954	-0.10(-1.15%)
Nov 21, 2011	8.741	8.814	8.507	8.751	41,808,520	-0.15(-1.69%)
Nov 18, 2011	8.898	8.945	8.771	8.901	42,198,196	+0.08(+0.91%)
Nov 17, 2011	9.082	9.172	8.734	8.821	50,630,364	-0.25(-2.80%)
Nov 16, 2011	8.931	9.215	8.888	9.075	45,387,256	+0.04(+0.44%)
Nov 15, 2011	8.948	9.132	8.908	9.035	35,354,348	+0.02(+0.19%)
Nov 14, 2011	9.085	9.098	8.898	9.018	33,451,008	-0.09(-0.99%)
Nov 11, 2011	9.082	9.205	9.023	9.109	34,496,960	+0.22(+2.46%)
Nov 10, 2011	8.970	9.013	8.781	8.890	47,441,492	+0.16(+1.86%)
Nov 09, 2011	9.079	9.096	8.691	8.728	65,382,428	-0.70(-7.38%)
Nov 08, 2011	9.467	9.473	9.278	9.424	43,088,672	+0.05(+0.53%)
Nov 07, 2011	9.122	9.424	9.122	9.374	61,301,240	+0.25(+2.76%)
Nov 04, 2011	9.062	9.142	8.900	9.122	39,776,192	+0.09(+1.03%)
Nov 03, 2011	8.986	9.062	8.847	9.029	40,727,024	+0.15(+1.68%)
Nov 02, 2011	8.847	9.004	8.721	8.880	38,876,696	+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.