Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	10.26	10.51	10.16	10.49	11,729,101	+0.54(+5.46%)
Nov 29, 2011	9.881	10.02	9.843	9.950	6,301,436	+0.09(+0.89%)
Nov 28, 2011	10.03	10.06	9.762	9.862	7,553,353	+0.19(+1.94%)
Nov 25, 2011	9.650	9.843	9.625	9.675	2,909,034	-0.01(-0.06%)
Nov 23, 2011	9.775	9.818	9.637	9.681	7,603,378	-0.16(-1.65%)
Nov 22, 2011	9.906	10.000	9.825	9.843	6,356,553	-0.09(-0.94%)
Nov 21, 2011	10.09	10.13	9.887	9.937	11,454,390	-0.32(-3.11%)
Nov 18, 2011	10.24	10.27	10.06	10.26	9,211,214	+0.13(+1.30%)
Nov 17, 2011	10.28	10.32	10.07	10.12	10,932,089	-0.16(-1.52%)
Nov 16, 2011	10.26	10.51	10.20	10.28	13,498,359	-0.10(-0.96%)
Nov 15, 2011	10.26	10.47	10.23	10.38	6,836,818	+0.09(+0.91%)
Nov 14, 2011	10.52	10.55	10.23	10.29	7,359,139	-0.27(-2.55%)
Nov 11, 2011	10.47	10.69	10.42	10.56	7,790,755	+0.27(+2.61%)
Nov 10, 2011	10.50	10.51	10.24	10.29	7,543,220	+0.00(+0.00%)
Nov 09, 2011	10.62	10.71	10.27	10.29	12,011,890	-0.65(-5.94%)
Nov 08, 2011	10.79	10.96	10.63	10.94	8,492,750	+0.26(+2.46%)
Nov 07, 2011	10.67	10.79	10.53	10.67	8,873,337	-0.05(-0.46%)
Nov 04, 2011	10.77	10.80	10.61	10.72	10,315,641	-0.14(-1.31%)
Nov 03, 2011	10.82	10.93	10.57	10.87	10,601,320	+0.18(+1.68%)
Nov 02, 2011	10.89	10.90	10.56	10.69	11,890,112	+0.07(+0.70%)
Nov 01, 2011	10.82	10.95	10.59	10.61	15,149,857	-0.53(-4.73%)
Oct 31, 2011	11.18	11.50	11.11	11.14	12,774,777	-0.20(-1.75%)
Oct 28, 2011	11.11	11.36	10.85	11.34	13,049,327	+0.22(+2.01%)
Oct 27, 2011	10.98	11.26	10.71	11.11	17,857,410	+0.53(+4.97%)
Oct 26, 2011	10.65	10.71	10.44	10.59	7,695,446	+0.11(+1.00%)
Oct 25, 2011	10.80	10.80	10.39	10.48	10,907,085	-0.38(-3.53%)
Oct 24, 2011	10.63	10.89	10.54	10.87	11,341,968	+0.28(+2.63%)
Oct 21, 2011	10.30	10.59	10.25	10.59	11,252,807	+0.41(+4.08%)
Oct 20, 2011	10.31	10.32	9.965	10.17	11,752,089	-0.09(-0.90%)
Oct 19, 2011	10.43	10.49	10.24	10.27	10,425,724	-0.17(-1.66%)
Oct 18, 2011	10.21	10.51	10.04	10.44	17,375,234	+0.25(+2.49%)
Oct 17, 2011	10.62	10.69	10.17	10.19	9,021,242	-0.46(-4.36%)
Oct 14, 2011	10.53	10.66	10.48	10.65	6,264,929	+0.30(+2.93%)
Oct 13, 2011	10.41	10.45	10.15	10.35	9,471,870	-0.15(-1.48%)
Oct 12, 2011	10.54	10.68	10.41	10.50	11,398,238	+0.10(+0.95%)
Oct 11, 2011	10.45	10.51	10.32	10.40	9,658,727	-0.11(-1.00%)
Oct 10, 2011	10.13	10.51	10.13	10.51	8,521,768	+0.58(+5.80%)
Oct 07, 2011	10.27	10.28	9.931	9.931	10,944,996	-0.27(-2.67%)
Oct 06, 2011	9.962	10.21	9.913	10.20	12,995,485	+0.42(+4.24%)
Oct 05, 2011	9.900	10.01	9.386	9.789	11,277,221	-0.11(-1.13%)
Oct 04, 2011	9.312	9.906	9.181	9.900	17,296,926	+0.45(+4.79%)
Oct 03, 2011	9.708	9.813	9.448	9.448	16,146,996	-0.19(-1.93%)
Sep 30, 2011	9.801	9.913	9.634	9.634	10,568,080	-0.33(-3.36%)
Sep 29, 2011	10.12	10.17	9.789	9.968	9,498,783	+0.09(+0.88%)
Sep 28, 2011	10.29	10.34	9.875	9.882	10,190,586	-0.35(-3.45%)
Sep 27, 2011	10.23	10.48	10.16	10.23	9,640,616	+0.24(+2.42%)
Sep 26, 2011	9.987	10.02	9.677	9.993	10,909,745	+0.11(+1.13%)
Sep 23, 2011	9.807	9.944	9.720	9.882	9,183,013	+0.01(+0.06%)
Sep 22, 2011	10.14	10.27	9.733	9.875	15,615,337	-0.59(-5.68%)
Sep 21, 2011	10.83	10.94	10.46	10.47	11,632,601	-0.38(-3.48%)
Sep 20, 2011	10.93	11.10	10.75	10.85	8,544,537	+0.00(+0.00%)
Sep 19, 2011	10.76	10.93	10.62	10.85	8,688,576	-0.18(-1.63%)
Sep 16, 2011	10.94	11.05	10.79	11.03	8,802,850	+0.17(+1.60%)
Sep 15, 2011	10.87	10.93	10.75	10.85	12,189,022	+0.12(+1.15%)
Sep 14, 2011	10.51	10.86	10.45	10.73	12,120,874	+0.28(+2.73%)
Sep 13, 2011	10.46	10.51	10.28	10.45	8,294,858	+0.08(+0.78%)
Sep 12, 2011	10.28	10.46	10.12	10.36	8,882,922	-0.08(-0.77%)
Sep 09, 2011	10.57	10.69	10.38	10.45	12,063,409	-0.27(-2.54%)
Sep 08, 2011	10.72	10.97	10.67	10.72	6,659,097	-0.19(-1.70%)
Sep 07, 2011	10.67	10.90	10.56	10.90	7,164,559	+0.42(+3.96%)
Sep 06, 2011	10.36	10.59	10.23	10.49	8,464,958	-0.11(-1.05%)
Sep 02, 2011	10.82	10.97	10.57	10.60	8,664,216	-0.37(-3.33%)

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.