Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	13.29	13.33	13.11	13.26	1,901,921	+0.31(+2.36%)
Nov 29, 2011	12.71	13.01	12.68	12.95	1,237,762	+0.33(+2.63%)
Nov 28, 2011	12.70	12.81	12.55	12.62	1,333,480	+0.16(+1.31%)
Nov 25, 2011	12.46	12.61	12.43	12.46	413,300	+0.00(+0.00%)
Nov 23, 2011	12.54	12.59	12.42	12.46	975,259	-0.19(-1.47%)
Nov 22, 2011	12.79	12.85	12.63	12.64	1,157,406	-0.13(-1.04%)
Nov 21, 2011	12.87	12.88	12.71	12.77	1,316,196	-0.25(-1.94%)
Nov 18, 2011	13.15	13.15	12.96	13.03	1,205,174	-0.05(-0.41%)
Nov 17, 2011	13.08	13.16	12.93	13.08	1,554,507	+0.02(+0.14%)
Nov 16, 2011	13.00	13.22	12.90	13.06	2,015,417	+0.01(+0.07%)
Nov 15, 2011	12.88	13.12	12.85	13.05	1,194,941	+0.12(+0.92%)
Nov 14, 2011	12.98	13.08	12.89	12.93	1,353,042	-0.08(-0.61%)
Nov 11, 2011	12.71	13.03	12.71	13.01	1,547,969	+0.40(+3.19%)
Nov 10, 2011	12.62	12.64	12.46	12.61	2,496,140	+0.09(+0.74%)
Nov 09, 2011	12.44	12.62	12.41	12.52	1,416,126	-0.23(-1.84%)
Nov 08, 2011	12.89	12.94	12.46	12.75	2,629,009	-0.23(-1.81%)
Nov 07, 2011	13.10	13.10	12.78	12.99	1,678,110	-0.03(-0.24%)
Nov 04, 2011	13.04	13.11	12.91	13.02	1,411,633	-0.12(-0.94%)
Nov 03, 2011	13.04	13.23	12.93	13.14	2,325,949	+0.23(+1.75%)
Nov 02, 2011	12.64	13.02	12.62	12.92	3,035,633	+0.48(+3.84%)
Nov 01, 2011	12.39	12.56	12.25	12.44	2,854,619	-0.25(-1.95%)
Oct 31, 2011	12.74	12.91	12.58	12.69	1,608,117	-0.14(-1.10%)
Oct 28, 2011	12.80	12.95	12.74	12.83	1,182,242	-0.02(-0.14%)
Oct 27, 2011	12.73	12.95	12.71	12.85	1,519,588	+0.38(+3.02%)
Oct 26, 2011	12.44	12.53	12.38	12.47	1,262,665	+0.13(+1.04%)
Oct 25, 2011	12.50	12.53	12.32	12.34	1,639,523	-0.23(-1.80%)
Oct 24, 2011	12.36	12.58	12.34	12.57	1,469,863	+0.19(+1.57%)
Oct 21, 2011	12.18	12.42	12.18	12.37	1,516,302	+0.29(+2.38%)
Oct 20, 2011	12.03	12.16	11.91	12.08	2,147,816	+0.08(+0.66%)
Oct 19, 2011	12.31	12.39	11.97	12.00	2,323,140	-0.31(-2.55%)
Oct 18, 2011	12.40	12.43	12.22	12.32	2,246,342	-0.08(-0.68%)
Oct 17, 2011	12.08	12.47	12.08	12.40	5,596,406	+0.17(+1.41%)
Oct 14, 2011	11.97	12.27	11.87	12.23	1,926,262	+0.36(+3.02%)
Oct 13, 2011	11.89	11.90	11.65	11.87	2,390,432	-0.07(-0.56%)
Oct 12, 2011	11.95	12.16	11.92	11.94	2,004,709	+0.05(+0.41%)
Oct 11, 2011	11.82	11.92	11.78	11.89	1,516,793	+0.01(+0.11%)
Oct 10, 2011	11.78	11.89	11.76	11.88	2,237,122	+0.25(+2.17%)
Oct 07, 2011	12.12	12.22	11.62	11.62	3,246,398	-0.06(-0.49%)
Oct 06, 2011	11.61	11.76	11.36	11.68	2,902,430	+0.26(+2.25%)
Oct 05, 2011	11.19	11.46	11.06	11.43	2,405,096	+0.29(+2.58%)
Oct 04, 2011	10.94	11.15	10.65	11.14	4,057,104	+0.12(+1.12%)
Oct 03, 2011	11.61	11.73	11.00	11.01	2,940,431	-0.61(-5.25%)
Sep 30, 2011	11.69	11.91	11.62	11.62	3,689,301	-0.23(-1.98%)
Sep 29, 2011	11.84	11.94	11.70	11.86	2,000,651	+0.22(+1.90%)
Sep 28, 2011	12.12	12.14	11.63	11.64	2,120,552	-0.47(-3.87%)
Sep 27, 2011	11.80	12.24	11.80	12.11	4,261,737	+0.52(+4.51%)
Sep 26, 2011	11.87	11.92	11.49	11.58	3,546,041	-0.17(-1.47%)
Sep 23, 2011	11.67	11.79	11.62	11.76	2,419,537	+0.03(+0.23%)
Sep 22, 2011	11.98	12.06	11.64	11.73	2,376,922	-0.53(-4.33%)
Sep 21, 2011	12.71	12.72	12.26	12.26	1,245,213	-0.46(-3.58%)
Sep 20, 2011	12.70	12.98	12.67	12.72	1,282,313	+0.08(+0.63%)
Sep 19, 2011	12.63	12.68	12.55	12.64	1,520,447	-0.15(-1.18%)
Sep 16, 2011	12.82	12.91	12.73	12.79	2,733,057	+0.03(+0.21%)
Sep 15, 2011	12.86	12.86	12.66	12.76	2,234,394	+0.02(+0.17%)
Sep 14, 2011	12.67	12.87	12.53	12.74	2,146,543	+0.14(+1.12%)
Sep 13, 2011	12.59	12.64	12.46	12.60	1,063,053	+0.05(+0.39%)
Sep 12, 2011	12.37	12.55	12.32	12.55	969,346	+0.04(+0.32%)
Sep 09, 2011	12.79	12.82	12.43	12.51	1,619,298	-0.42(-3.22%)
Sep 08, 2011	12.90	13.06	12.86	12.93	2,963,745	-0.05(-0.37%)
Sep 07, 2011	12.79	12.97	12.75	12.97	1,586,769	+0.38(+2.99%)
Sep 06, 2011	12.52	12.62	12.44	12.60	1,624,069	-0.30(-2.31%)
Sep 02, 2011	12.85	13.17	12.78	12.90	2,223,707	-0.21(-1.57%)

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.