Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	10.65	10.76	10.58	10.74	21,455,064	-0.00(-0.04%)
Nov 29, 2012	10.67	10.81	10.54	10.74	32,911,108	+0.49(+4.75%)
Nov 28, 2012	10.09	10.26	10.04	10.26	16,393,983	+0.08(+0.80%)
Nov 27, 2012	10.07	10.22	10.03	10.18	11,833,671	+0.10(+1.02%)
Nov 26, 2012	10.18	10.19	10.04	10.07	9,238,405	-0.15(-1.48%)
Nov 23, 2012	10.06	10.23	10.05	10.22	3,136,723	+0.13(+1.34%)
Nov 21, 2012	10.08	10.10	10.03	10.09	5,282,079	+0.04(+0.45%)
Nov 20, 2012	10.05	10.09	9.991	10.04	7,719,401	-0.04(-0.37%)
Nov 19, 2012	10.11	10.12	10.03	10.08	7,628,743	+0.04(+0.45%)
Nov 16, 2012	9.975	10.06	9.901	10.04	12,206,774	+0.06(+0.57%)
Nov 15, 2012	10.01	10.06	9.940	9.979	8,324,922	-0.04(-0.37%)
Nov 14, 2012	10.13	10.17	9.995	10.02	11,618,632	-0.12(-1.21%)
Nov 13, 2012	10.06	10.23	10.06	10.14	14,153,880	-0.03(-0.26%)
Nov 12, 2012	10.07	10.19	10.05	10.16	13,523,573	+0.09(+0.85%)
Nov 09, 2012	9.981	10.15	9.977	10.08	10,689,122	+0.07(+0.65%)
Nov 08, 2012	10.05	10.10	10.01	10.01	10,494,312	-0.04(-0.41%)
Nov 07, 2012	10.20	10.20	10.02	10.05	10,805,836	-0.19(-1.87%)
Nov 06, 2012	10.21	10.30	10.17	10.25	6,608,554	+0.07(+0.72%)
Nov 05, 2012	10.14	10.19	10.10	10.17	9,088,442	+0.00(+0.00%)
Nov 02, 2012	10.25	10.28	10.16	10.17	12,344,106	-0.03(-0.28%)
Nov 01, 2012	10.28	10.33	10.19	10.20	14,031,879	-0.09(-0.87%)
Oct 31, 2012	10.30	10.38	10.28	10.29	12,554,327	+0.02(+0.16%)
Oct 26, 2012	10.37	10.28	10.28	10.28	19,024,916	-0.07(-0.71%)
Oct 25, 2012	10.27	10.35	10.23	10.35	9,656,462	+0.14(+1.40%)
Oct 24, 2012	10.27	10.30	10.17	10.21	10,605,676	-0.04(-0.44%)
Oct 23, 2012	10.23	10.29	10.20	10.25	11,715,554	-0.00(-0.04%)
Oct 19, 2012	10.26	10.33	10.21	10.25	22,084,870	-0.03(-0.28%)
Oct 18, 2012	10.20	10.30	10.17	10.28	15,093,411	+0.08(+0.76%)
Oct 17, 2012	10.01	10.30	9.981	10.21	27,452,530	+0.24(+2.37%)
Oct 16, 2012	9.700	10.14	9.683	9.969	34,375,148	+0.41(+4.27%)
Oct 15, 2012	9.524	9.577	9.439	9.561	8,442,930	+0.05(+0.51%)
Oct 12, 2012	9.549	9.585	9.483	9.512	8,071,378	-0.00(-0.04%)
Oct 11, 2012	9.512	9.594	9.422	9.516	12,581,519	+0.01(+0.09%)
Oct 10, 2012	9.610	9.671	9.483	9.508	14,887,525	-0.10(-1.02%)
Oct 09, 2012	9.724	9.785	9.581	9.606	12,274,779	-0.11(-1.18%)
Oct 08, 2012	9.683	9.773	9.667	9.720	8,228,071	+0.02(+0.21%)
Oct 05, 2012	9.692	9.761	9.651	9.700	9,630,427	+0.03(+0.34%)
Oct 04, 2012	9.716	9.765	9.663	9.667	13,722,904	-0.04(-0.42%)
Oct 03, 2012	9.667	9.741	9.622	9.708	13,175,844	+0.04(+0.42%)
Oct 02, 2012	9.700	9.720	9.626	9.667	11,525,765	-0.04(-0.38%)
Oct 01, 2012	9.598	9.765	9.585	9.704	14,709,098	+0.10(+1.02%)
Sep 28, 2012	9.590	9.643	9.569	9.606	13,178,361	-0.02(-0.17%)
Sep 27, 2012	9.626	9.657	9.565	9.622	7,400,867	+0.02(+0.26%)
Sep 26, 2012	9.581	9.655	9.553	9.598	15,008,976	+0.02(+0.21%)
Sep 25, 2012	9.696	9.769	9.577	9.577	15,576,776	-0.09(-0.89%)
Sep 24, 2012	9.659	9.708	9.651	9.663	12,213,340	+0.00(+0.00%)
Sep 21, 2012	9.773	9.785	9.655	9.663	17,794,016	-0.09(-0.92%)
Sep 20, 2012	9.757	9.802	9.732	9.753	12,174,123	-0.04(-0.38%)
Sep 19, 2012	9.685	9.810	9.665	9.789	17,438,782	+0.15(+1.52%)
Sep 18, 2012	9.651	9.724	9.553	9.643	13,713,577	-0.07(-0.76%)
Sep 17, 2012	9.687	9.734	9.667	9.716	16,687,364	+0.00(+0.04%)
Sep 14, 2012	9.745	9.775	9.675	9.712	19,954,806	-0.03(-0.34%)
Sep 13, 2012	9.741	9.806	9.630	9.745	24,705,854	-0.02(-0.17%)
Sep 12, 2012	9.553	9.781	9.536	9.761	26,897,772	+0.21(+2.22%)
Sep 11, 2012	9.377	9.549	9.345	9.549	17,358,774	+0.14(+1.52%)
Sep 10, 2012	9.300	9.414	9.283	9.406	17,492,864	+0.13(+1.41%)
Sep 07, 2012	9.475	9.479	9.084	9.275	36,023,560	-0.15(-1.60%)
Sep 06, 2012	9.235	9.463	9.161	9.426	27,627,428	+0.22(+2.39%)
Sep 05, 2012	9.137	9.296	9.128	9.206	25,988,676	+0.09(+0.98%)

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.