Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	12.68	12.80	12.66	12.79	13,352,868	+0.75(+6.26%)
Nov 29, 2011	12.05	12.14	11.99	12.03	7,074,264	+0.14(+1.20%)
Nov 28, 2011	11.98	12.02	11.79	11.89	5,060,398	+0.51(+4.49%)
Nov 25, 2011	11.38	11.56	11.37	11.38	3,458,371	-0.07(-0.58%)
Nov 23, 2011	11.59	11.61	11.42	11.45	4,781,956	-0.42(-3.52%)
Nov 22, 2011	11.83	11.95	11.76	11.86	3,695,021	+0.01(+0.05%)
Nov 21, 2011	11.94	11.96	11.74	11.86	5,662,098	-0.38(-3.10%)
Nov 18, 2011	12.35	12.36	12.21	12.24	4,276,630	-0.02(-0.18%)
Nov 17, 2011	12.51	12.56	12.19	12.26	7,752,036	-0.26(-2.11%)
Nov 16, 2011	12.62	12.79	12.51	12.52	6,448,139	-0.28(-2.19%)
Nov 15, 2011	12.73	12.87	12.64	12.80	3,601,257	+0.03(+0.22%)
Nov 14, 2011	12.86	12.88	12.68	12.78	3,590,406	-0.31(-2.35%)
Nov 11, 2011	12.92	13.14	12.92	13.08	4,387,655	+0.37(+2.90%)
Nov 10, 2011	12.79	12.80	12.54	12.72	6,471,578	+0.20(+1.63%)
Nov 09, 2011	12.73	12.74	12.50	12.51	4,233,051	-0.67(-5.05%)
Nov 08, 2011	13.06	13.22	12.94	13.18	4,733,018	+0.16(+1.27%)
Nov 07, 2011	12.93	13.03	12.79	13.01	5,982,445	+0.09(+0.68%)
Nov 04, 2011	12.89	12.96	12.68	12.92	12,411,878	-0.06(-0.47%)
Nov 03, 2011	12.89	13.03	12.64	12.99	7,319,712	+0.26(+2.07%)
Nov 02, 2011	12.73	12.81	12.56	12.72	7,142,042	+0.15(+1.22%)
Nov 01, 2011	12.46	12.75	12.42	12.57	11,250,840	-0.48(-3.71%)
Oct 31, 2011	13.27	13.28	13.05	13.05	7,780,263	-0.62(-4.54%)
Oct 28, 2011	13.55	13.70	13.53	13.67	9,456,509	-0.16(-1.15%)
Oct 27, 2011	13.71	13.92	13.56	13.83	9,551,927	+0.94(+7.29%)
Oct 26, 2011	12.89	12.93	12.63	12.89	7,578,662	+0.18(+1.43%)
Oct 25, 2011	12.88	12.91	12.68	12.71	13,219,720	-0.35(-2.69%)
Oct 24, 2011	12.82	13.11	12.81	13.06	7,816,053	+0.41(+3.22%)
Oct 21, 2011	12.55	12.68	12.49	12.66	16,239,376	+0.26(+2.13%)
Oct 20, 2011	12.39	12.43	12.15	12.39	7,030,343	-0.03(-0.27%)
Oct 19, 2011	12.61	12.70	12.37	12.42	5,977,597	-0.23(-1.82%)
Oct 18, 2011	12.40	12.78	12.23	12.66	9,437,401	+0.19(+1.50%)
Oct 17, 2011	12.68	12.71	12.41	12.47	12,207,754	-0.35(-2.74%)
Oct 14, 2011	12.75	12.84	12.69	12.82	5,304,032	+0.26(+2.06%)
Oct 13, 2011	12.46	12.60	12.33	12.56	5,940,731	+0.04(+0.35%)
Oct 12, 2011	12.51	12.71	12.48	12.52	8,364,181	+0.22(+1.79%)
Oct 11, 2011	12.13	12.31	12.10	12.30	8,618,078	-0.03(-0.22%)
Oct 10, 2011	12.17	12.36	12.15	12.33	8,146,058	+0.54(+4.62%)
Oct 07, 2011	12.01	12.03	11.70	11.78	13,551,972	+0.07(+0.61%)
Oct 06, 2011	11.61	11.74	11.59	11.71	8,422,432	+0.49(+4.36%)
Oct 05, 2011	11.05	11.26	10.94	11.22	11,187,768	+0.31(+2.87%)
Oct 04, 2011	10.52	10.91	10.40	10.91	15,379,281	+0.24(+2.27%)
Oct 03, 2011	10.90	11.04	10.65	10.67	11,569,322	-0.36(-3.29%)
Sep 30, 2011	11.13	11.29	11.01	11.03	7,495,980	-0.38(-3.33%)
Sep 29, 2011	11.54	11.64	11.18	11.41	8,839,312	+0.04(+0.39%)
Sep 28, 2011	11.69	11.78	11.34	11.36	8,035,555	-0.31(-2.68%)
Sep 27, 2011	11.78	11.91	11.62	11.68	9,625,659	+0.35(+3.11%)
Sep 26, 2011	11.18	11.35	10.97	11.33	14,620,734	+0.29(+2.64%)
Sep 23, 2011	10.96	11.16	10.95	11.03	13,781,861	+0.08(+0.70%)
Sep 22, 2011	11.05	11.11	10.80	10.96	15,357,892	-0.64(-5.50%)
Sep 21, 2011	12.04	12.07	11.58	11.59	8,262,455	-0.44(-3.65%)
Sep 20, 2011	12.16	12.28	12.02	12.03	8,871,071	-0.07(-0.59%)
Sep 19, 2011	12.06	12.17	11.94	12.11	5,801,401	-0.35(-2.82%)
Sep 16, 2011	12.46	12.51	12.34	12.46	5,111,212	+0.10(+0.80%)
Sep 15, 2011	12.31	12.38	12.19	12.36	7,933,117	+0.21(+1.77%)
Sep 14, 2011	12.09	12.27	11.87	12.14	10,636,106	-0.11(-0.90%)
Sep 13, 2011	12.18	12.29	12.09	12.25	13,495,650	+0.03(+0.22%)
Sep 12, 2011	12.05	12.24	11.94	12.23	10,097,759	-0.19(-1.51%)
Sep 09, 2011	12.62	12.65	12.33	12.41	18,535,974	-0.41(-3.17%)
Sep 08, 2011	12.89	13.04	12.78	12.82	10,707,124	-0.28(-2.14%)
Sep 07, 2011	12.92	13.12	12.90	13.10	6,336,423	+0.49(+3.88%)
Sep 06, 2011	12.45	12.63	12.40	12.61	13,164,409	-0.30(-2.30%)
Sep 02, 2011	12.92	13.03	12.84	12.91	6,735,014	-0.34(-2.53%)

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.