Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	5.470	5.660	5.450	5.650	618,741	+0.41(+7.82%)
Nov 29, 2011	5.290	5.300	5.150	5.240	308,137	-0.05(-0.95%)
Nov 28, 2011	5.140	5.290	5.140	5.290	494,442	+0.29(+5.80%)
Nov 25, 2011	5.080	5.170	5.000	5.000	191,634	-0.11(-2.15%)
Nov 23, 2011	5.150	5.170	5.000	5.110	514,369	-0.08(-1.54%)
Nov 22, 2011	5.190	5.260	5.130	5.190	438,481	+0.01(+0.19%)
Nov 21, 2011	5.150	5.220	5.130	5.180	432,881	-0.09(-1.71%)
Nov 18, 2011	5.140	5.300	5.120	5.270	401,144	+0.13(+2.53%)
Nov 17, 2011	5.200	5.250	5.120	5.140	437,450	-0.08(-1.53%)
Nov 16, 2011	5.270	5.355	5.190	5.220	536,468	-0.13(-2.43%)
Nov 15, 2011	5.260	5.390	5.197	5.350	740,752	+0.05(+0.94%)
Nov 14, 2011	5.480	5.510	5.290	5.300	788,394	-0.22(-3.99%)
Nov 11, 2011	5.560	5.560	5.500	5.520	257,673	+0.04(+0.73%)
Nov 10, 2011	5.510	5.530	5.390	5.480	723,582	+0.09(+1.67%)
Nov 09, 2011	5.490	5.590	5.380	5.390	904,951	-0.27(-4.77%)
Nov 08, 2011	5.600	5.695	5.490	5.660	448,605	+0.11(+1.98%)
Nov 07, 2011	5.630	5.630	5.450	5.550	269,346	-0.08(-1.42%)
Nov 04, 2011	5.630	5.670	5.520	5.630	303,397	-0.07(-1.23%)
Nov 03, 2011	5.710	5.780	5.560	5.700	486,507	-0.01(-0.18%)
Nov 02, 2011	5.710	5.740	5.550	5.710	565,304	+0.12(+2.15%)
Nov 01, 2011	5.530	5.760	5.530	5.590	622,157	-0.22(-3.79%)
Oct 31, 2011	5.790	5.930	5.740	5.810	412,995	-0.11(-1.86%)
Oct 28, 2011	5.610	6.050	5.160	5.920	749,987	-0.07(-1.17%)
Oct 27, 2011	5.890	6.070	5.490	5.990	1,551,979	+0.34(+6.02%)
Oct 26, 2011	5.630	5.660	5.460	5.650	390,217	+0.15(+2.73%)
Oct 25, 2011	5.590	5.660	5.489	5.500	354,688	-0.15(-2.65%)
Oct 24, 2011	5.650	5.680	5.590	5.650	558,931	+0.01(+0.18%)
Oct 21, 2011	5.660	5.660	5.530	5.640	394,782	+0.09(+1.62%)
Oct 20, 2011	5.460	5.550	5.300	5.550	282,872	+0.12(+2.21%)
Oct 19, 2011	5.560	5.620	5.390	5.430	325,208	-0.15(-2.69%)
Oct 18, 2011	5.560	5.629	5.370	5.580	540,206	+0.04(+0.72%)
Oct 17, 2011	5.600	5.650	5.500	5.540	517,729	-0.14(-2.46%)
Oct 14, 2011	5.640	5.710	5.590	5.680	263,639	+0.10(+1.79%)
Oct 13, 2011	5.680	5.680	5.440	5.580	360,838	-0.10(-1.76%)
Oct 12, 2011	5.640	5.760	5.620	5.680	657,796	+0.10(+1.79%)
Oct 11, 2011	5.520	5.675	5.520	5.580	393,762	+0.03(+0.54%)
Oct 10, 2011	5.540	5.620	5.440	5.550	632,941	+0.15(+2.78%)
Oct 07, 2011	5.600	5.600	5.370	5.400	384,366	-0.18(-3.23%)
Oct 06, 2011	5.470	5.580	5.455	5.580	549,834	+0.19(+3.53%)
Oct 05, 2011	5.300	5.410	5.210	5.390	554,185	+0.06(+1.13%)
Oct 04, 2011	4.700	5.360	4.700	5.330	684,281	+0.60(+12.68%)
Oct 03, 2011	5.140	5.260	4.725	4.730	679,227	-0.44(-8.51%)
Sep 30, 2011	5.270	5.360	5.150	5.170	499,241	-0.20(-3.72%)
Sep 29, 2011	5.410	5.460	5.180	5.370	414,689	+0.12(+2.29%)
Sep 28, 2011	5.560	5.560	5.250	5.250	463,562	-0.32(-5.75%)
Sep 27, 2011	5.500	5.760	5.410	5.570	615,722	+0.20(+3.72%)
Sep 26, 2011	5.250	5.370	5.095	5.370	748,346	+0.17(+3.27%)
Sep 23, 2011	5.210	5.430	5.140	5.200	1,785,198	+0.01(+0.19%)
Sep 22, 2011	5.430	5.660	5.170	5.190	1,725,062	-0.45(-7.98%)
Sep 21, 2011	5.870	5.943	5.640	5.640	619,232	-0.21(-3.59%)
Sep 20, 2011	5.930	6.010	5.850	5.850	563,908	-0.06(-1.02%)
Sep 19, 2011	5.830	6.005	5.760	5.910	703,917	-0.02(-0.34%)
Sep 16, 2011	5.870	5.950	5.820	5.930	570,486	+0.12(+2.07%)
Sep 15, 2011	5.830	5.830	5.690	5.810	338,684	+0.04(+0.69%)
Sep 14, 2011	5.660	5.840	5.550	5.770	527,182	+0.16(+2.85%)
Sep 13, 2011	5.510	5.660	5.480	5.610	395,887	+0.11(+2.00%)
Sep 12, 2011	5.410	5.600	5.350	5.500	498,812	-0.01(-0.18%)
Sep 09, 2011	5.590	5.640	5.450	5.510	908,923	-0.14(-2.48%)
Sep 08, 2011	5.570	5.690	5.570	5.650	679,124	+0.01(+0.18%)
Sep 07, 2011	5.550	5.640	5.470	5.640	725,724	+0.21(+3.87%)
Sep 06, 2011	5.650	5.650	5.320	5.430	1,164,582	+0.18(+3.43%)
Sep 02, 2011	5.360	5.410	5.210	5.250	849,348	-0.25(-4.55%)

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.