Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	9.302	9.338	9.236	9.247	101,810	+0.03(+0.28%)
Dec 29, 2011	9.291	9.376	9.203	9.221	42,882	-0.08(-0.84%)
Dec 28, 2011	9.342	9.354	9.282	9.299	21,861	-0.09(-0.97%)
Dec 27, 2011	9.350	9.451	9.317	9.390	47,603	+0.06(+0.67%)
Dec 23, 2011	9.247	9.339	9.247	9.328	22,904	-0.01(-0.12%)
Dec 21, 2011	9.331	9.350	9.184	9.339	56,821	-0.05(-0.51%)
Dec 20, 2011	9.387	9.507	9.379	9.387	55,057	+0.04(+0.47%)
Dec 19, 2011	9.394	9.394	9.291	9.342	21,064	-0.09(-0.94%)
Dec 16, 2011	9.173	9.468	9.170	9.431	75,328	+0.29(+3.17%)
Dec 15, 2011	9.040	9.141	9.033	9.141	66,871	+0.10(+1.08%)
Dec 14, 2011	9.040	9.043	8.956	9.043	60,264	+0.03(+0.39%)
Dec 13, 2011	8.998	9.089	8.961	9.008	59,808	+0.02(+0.23%)
Dec 12, 2011	8.897	8.994	8.897	8.988	74,145	+0.07(+0.78%)
Dec 09, 2011	8.785	8.921	8.785	8.918	27,994	+0.10(+1.14%)
Dec 08, 2011	8.823	8.823	8.764	8.817	26,994	-0.05(-0.51%)
Dec 07, 2011	8.768	8.872	8.740	8.862	49,319	+0.12(+1.32%)
Dec 06, 2011	8.851	8.862	8.747	8.747	54,918	-0.12(-1.30%)
Dec 05, 2011	8.970	8.970	8.862	8.862	30,438	-0.09(-1.05%)
Dec 02, 2011	8.911	9.022	8.869	8.956	50,958	+0.03(+0.39%)
Dec 01, 2011	8.904	8.928	8.862	8.921	38,140	-0.00(-0.04%)
Nov 30, 2011	8.883	8.960	8.775	8.925	52,236	+0.26(+3.02%)
Nov 29, 2011	8.645	8.663	8.562	8.663	50,505	+0.08(+0.94%)
Nov 28, 2011	8.663	8.673	8.549	8.583	50,952	+0.06(+0.71%)
Nov 25, 2011	8.509	8.534	8.453	8.522	25,957	-0.06(-0.65%)
Nov 23, 2011	8.534	8.635	8.513	8.578	34,252	-0.04(-0.50%)
Nov 22, 2011	8.705	8.733	8.604	8.621	42,509	-0.08(-0.96%)
Nov 21, 2011	8.796	8.796	8.687	8.705	44,643	-0.12(-1.33%)
Nov 18, 2011	8.799	8.829	8.799	8.822	13,285	-0.01(-0.13%)
Nov 17, 2011	8.907	9.029	8.765	8.834	44,451	-0.15(-1.64%)
Nov 16, 2011	8.914	9.007	8.848	8.981	27,201	-0.00(-0.04%)
Nov 15, 2011	9.036	9.046	8.984	8.984	24,055	-0.09(-1.00%)
Nov 14, 2011	9.249	9.249	9.075	9.075	32,275	-0.02(-0.19%)
Nov 11, 2011	9.047	9.134	9.040	9.092	27,003	+0.05(+0.50%)
Nov 10, 2011	9.040	9.110	9.001	9.047	33,730	-0.01(-0.08%)
Nov 09, 2011	9.089	9.107	8.970	9.054	31,006	-0.15(-1.63%)
Nov 08, 2011	9.134	9.249	9.117	9.204	15,672	+0.06(+0.65%)
Nov 07, 2011	9.106	9.179	9.089	9.145	17,356	-0.03(-0.38%)
Nov 04, 2011	9.354	9.354	8.827	9.179	42,867	+0.03(+0.38%)
Nov 03, 2011	9.071	9.190	9.066	9.145	46,755	+0.09(+1.04%)
Nov 02, 2011	8.981	9.050	8.981	9.050	23,350	+0.07(+0.82%)
Nov 01, 2011	8.750	9.026	8.726	8.977	36,641	-0.03(-0.35%)
Oct 31, 2011	8.970	9.057	8.970	9.008	21,476	-0.13(-1.41%)
Oct 28, 2011	9.005	9.204	8.988	9.138	95,613	-0.05(-0.49%)
Oct 27, 2011	8.988	9.183	8.988	9.183	77,982	+0.26(+2.89%)
Oct 26, 2011	8.967	9.047	8.837	8.925	43,082	-0.07(-0.78%)
Oct 25, 2011	8.879	9.061	8.831	8.994	85,368	+0.07(+0.82%)
Oct 24, 2011	9.057	9.075	8.865	8.921	82,537	-0.21(-2.29%)
Oct 21, 2011	9.354	9.354	9.117	9.131	73,609	-0.16(-1.73%)
Oct 20, 2011	9.302	9.309	9.138	9.291	78,864	-0.02(-0.22%)
Oct 19, 2011	9.176	9.316	9.092	9.312	46,993	+0.12(+1.33%)
Oct 18, 2011	9.207	9.274	9.089	9.190	41,687	+0.04(+0.42%)
Oct 17, 2011	9.022	9.177	8.939	9.152	47,784	+0.07(+0.73%)
Oct 14, 2011	8.789	9.085	8.740	9.085	82,563	+0.33(+3.79%)
Oct 13, 2011	8.642	8.754	8.569	8.754	81,918	+0.02(+0.24%)
Oct 12, 2011	8.677	8.917	8.677	8.733	75,268	+0.07(+0.85%)
Oct 11, 2011	8.677	8.708	8.586	8.659	49,061	+0.07(+0.77%)
Oct 10, 2011	8.398	8.605	8.398	8.593	44,635	+0.21(+2.54%)
Oct 07, 2011	8.352	8.408	8.307	8.380	51,012	+0.00(+0.04%)
Oct 06, 2011	8.227	8.377	8.192	8.377	54,625	+0.13(+1.52%)
Oct 05, 2011	8.111	8.265	8.094	8.251	31,974	+0.18(+2.25%)
Oct 04, 2011	8.038	8.122	7.947	8.070	59,507	-0.12(-1.44%)

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.