Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	13.20	13.37	13.19	13.37	49,160,276	+0.39(+3.00%)
Nov 29, 2011	12.92	13.09	12.87	12.98	39,397,400	+0.13(+1.05%)
Nov 28, 2011	12.86	12.91	12.76	12.85	50,160,032	+0.32(+2.55%)
Nov 25, 2011	12.52	12.66	12.52	12.53	15,575,122	+0.00(+0.00%)
Nov 23, 2011	12.77	12.80	12.53	12.53	36,465,156	-0.30(-2.32%)
Nov 22, 2011	12.82	12.86	12.70	12.82	33,915,592	+0.04(+0.33%)
Nov 21, 2011	12.82	12.87	12.71	12.78	34,477,164	-0.14(-1.07%)
Nov 18, 2011	13.02	13.05	12.85	12.92	33,287,984	-0.09(-0.65%)
Nov 17, 2011	13.01	13.14	12.92	13.01	40,831,400	+0.02(+0.14%)
Nov 16, 2011	13.12	13.16	12.97	12.99	37,657,396	-0.21(-1.58%)
Nov 15, 2011	13.11	13.25	13.06	13.20	55,117,008	+0.09(+0.65%)
Nov 14, 2011	13.23	13.23	13.05	13.11	47,610,076	-0.18(-1.39%)
Nov 11, 2011	13.31	13.37	13.25	13.30	24,900,416	+0.07(+0.51%)
Nov 10, 2011	13.21	13.31	13.14	13.23	32,196,614	+0.16(+1.19%)
Nov 09, 2011	13.15	13.24	13.02	13.07	40,840,340	-0.22(-1.68%)
Nov 08, 2011	13.29	13.32	13.14	13.30	27,993,662	+0.06(+0.48%)
Nov 07, 2011	13.19	13.24	12.46	13.23	33,711,260	+0.06(+0.46%)
Nov 04, 2011	13.21	13.22	13.06	13.17	25,551,122	-0.10(-0.75%)
Nov 03, 2011	13.16	13.30	13.04	13.27	38,995,136	+0.23(+1.77%)
Nov 02, 2011	13.11	13.17	12.97	13.04	38,157,816	+0.12(+0.90%)
Nov 01, 2011	13.08	13.17	12.91	12.92	44,718,596	-0.18(-1.38%)
Oct 31, 2011	13.27	13.31	13.09	13.10	41,081,196	-0.23(-1.73%)
Oct 28, 2011	13.32	13.37	13.24	13.33	38,022,204	-0.01(-0.08%)
Oct 27, 2011	13.22	13.41	13.11	13.35	65,988,236	+0.30(+2.31%)
Oct 26, 2011	12.98	13.04	12.86	13.04	53,326,076	+0.22(+1.71%)
Oct 25, 2011	13.09	13.09	12.80	12.82	55,981,264	-0.26(-2.00%)
Oct 24, 2011	13.27	13.28	13.03	13.09	41,131,488	-0.17(-1.31%)
Oct 21, 2011	13.17	13.27	13.00	13.26	49,706,108	+0.11(+0.86%)
Oct 20, 2011	13.07	13.20	12.98	13.15	34,851,420	+0.02(+0.13%)
Oct 19, 2011	13.19	13.27	13.10	13.13	29,026,832	-0.07(-0.51%)
Oct 18, 2011	13.13	13.25	13.03	13.20	34,595,564	+0.11(+0.81%)
Oct 17, 2011	13.21	13.26	13.08	13.09	27,754,972	-0.14(-1.04%)
Oct 14, 2011	13.21	13.24	13.14	13.23	26,113,018	+0.11(+0.84%)
Oct 13, 2011	13.02	13.14	12.96	13.12	38,707,024	+0.12(+0.96%)
Oct 12, 2011	12.98	13.08	12.84	12.99	41,081,012	+0.06(+0.47%)
Oct 11, 2011	13.01	13.04	12.92	12.93	31,384,438	-0.14(-1.08%)
Oct 10, 2011	12.93	13.08	12.93	13.08	27,500,592	+0.26(+2.05%)
Oct 07, 2011	12.68	12.92	12.67	12.81	48,554,636	+0.09(+0.70%)
Oct 06, 2011	12.68	12.73	12.63	12.72	51,446,296	+0.05(+0.39%)
Oct 05, 2011	12.71	12.76	12.62	12.68	61,314,028	+0.13(+1.05%)
Oct 04, 2011	12.45	12.56	12.22	12.54	98,122,744	+0.02(+0.17%)
Oct 03, 2011	12.72	12.80	12.49	12.52	67,300,680	-0.16(-1.25%)
Sep 30, 2011	12.73	12.87	12.68	12.68	48,041,352	-0.12(-0.94%)
Sep 29, 2011	12.83	12.89	12.66	12.80	64,346,716	+0.11(+0.84%)
Sep 28, 2011	12.71	12.87	12.68	12.70	45,579,024	-0.02(-0.14%)
Sep 27, 2011	12.66	12.85	12.65	12.71	52,264,168	+0.18(+1.46%)
Sep 26, 2011	12.44	12.55	12.35	12.53	54,922,160	+0.17(+1.34%)
Sep 23, 2011	12.22	12.39	12.19	12.37	95,321,504	+0.10(+0.81%)
Sep 22, 2011	12.10	12.32	12.08	12.27	125,152,944	-0.09(-0.70%)
Sep 21, 2011	12.56	12.64	12.34	12.35	41,030,232	-0.20(-1.57%)
Sep 20, 2011	12.57	12.72	12.49	12.55	39,698,336	+0.04(+0.36%)
Sep 19, 2011	12.55	12.55	12.42	12.50	35,362,492	-0.15(-1.20%)
Sep 16, 2011	12.55	12.66	12.48	12.65	57,357,152	+0.18(+1.46%)
Sep 15, 2011	12.35	12.47	12.24	12.47	35,439,068	+0.20(+1.66%)
Sep 14, 2011	12.18	12.39	12.10	12.27	50,403,908	+0.03(+0.28%)
Sep 13, 2011	12.14	12.27	12.09	12.23	40,335,636	+0.09(+0.71%)
Sep 12, 2011	11.99	12.17	11.94	12.15	44,848,152	+0.00(+0.03%)
Sep 09, 2011	12.10	12.18	12.05	12.14	66,542,056	-0.05(-0.40%)
Sep 08, 2011	12.21	12.31	12.16	12.19	33,993,128	-0.08(-0.67%)
Sep 07, 2011	12.24	12.28	12.07	12.28	46,637,408	+0.14(+1.14%)
Sep 06, 2011	12.05	12.16	11.99	12.14	41,855,444	-0.12(-0.96%)
Sep 02, 2011	12.30	12.39	12.23	12.25	39,646,312	-0.11(-0.89%)

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.