Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	11.83	11.96	11.80	11.89	3,031,410	+0.00(+0.03%)
Dec 29, 2011	11.91	11.91	11.74	11.89	2,967,856	+0.05(+0.42%)
Dec 28, 2011	12.00	12.09	11.70	11.84	4,598,541	-0.18(-1.52%)
Dec 27, 2011	11.98	12.14	11.93	12.02	2,155,602	+0.04(+0.36%)
Dec 23, 2011	11.90	11.99	11.86	11.98	2,577,079	+0.31(+2.63%)
Dec 21, 2011	11.45	11.73	11.43	11.67	6,031,879	+0.17(+1.46%)
Dec 20, 2011	11.67	11.77	11.36	11.50	8,806,496	+0.09(+0.81%)
Dec 19, 2011	11.43	11.72	11.33	11.41	8,783,797	-0.01(-0.06%)
Dec 16, 2011	11.73	11.88	11.35	11.41	11,839,177	-0.20(-1.75%)
Dec 15, 2011	11.79	11.88	11.55	11.62	4,893,642	-0.05(-0.46%)
Dec 14, 2011	12.03	12.09	11.44	11.67	9,804,570	-0.45(-3.74%)
Dec 13, 2011	12.18	12.46	11.95	12.13	10,336,005	-0.23(-1.85%)
Dec 12, 2011	12.29	12.35	12.11	12.35	15,281,038	-0.10(-0.83%)
Dec 09, 2011	12.15	12.47	12.07	12.46	8,929,317	+0.31(+2.53%)
Dec 08, 2011	12.26	12.35	11.96	12.15	13,823,902	-0.17(-1.39%)
Dec 07, 2011	12.31	12.36	12.08	12.32	11,243,312	-0.05(-0.40%)
Dec 06, 2011	12.35	12.42	12.14	12.37	8,302,258	+0.09(+0.70%)
Dec 05, 2011	12.15	12.66	12.09	12.29	12,756,252	+0.39(+3.27%)
Dec 02, 2011	12.29	12.42	11.83	11.90	10,459,084	-0.23(-1.89%)
Dec 01, 2011	12.12	12.26	11.91	12.13	8,395,602	+0.20(+1.68%)
Nov 30, 2011	12.18	12.33	11.59	11.93	17,237,110	+0.08(+0.66%)
Nov 29, 2011	11.97	12.00	11.71	11.85	10,677,530	-0.04(-0.33%)
Nov 28, 2011	12.01	12.21	11.67	11.89	10,682,584	+0.36(+3.13%)
Nov 25, 2011	11.66	11.69	11.50	11.53	3,824,695	-0.20(-1.71%)
Nov 23, 2011	11.78	11.94	11.60	11.73	11,535,416	-0.25(-2.06%)
Nov 22, 2011	11.82	11.98	11.51	11.97	8,533,203	+0.24(+2.07%)
Nov 21, 2011	11.55	11.90	11.18	11.73	9,189,727	+0.01(+0.06%)
Nov 18, 2011	11.38	11.77	11.29	11.72	8,869,383	+0.43(+3.80%)
Nov 17, 2011	11.69	11.90	11.16	11.29	21,897,478	-0.36(-3.12%)
Nov 16, 2011	12.41	12.52	11.50	11.66	34,675,184	-1.55(-11.74%)
Nov 15, 2011	13.04	13.33	12.94	13.21	7,858,623	+0.10(+0.74%)
Nov 14, 2011	13.37	13.44	12.63	13.11	11,404,314	-0.38(-2.81%)
Nov 11, 2011	13.67	13.99	13.44	13.49	11,251,389	+0.03(+0.19%)
Nov 10, 2011	13.46	13.53	12.86	13.46	9,688,402	+0.24(+1.84%)
Nov 09, 2011	13.22	13.93	13.05	13.22	9,762,617	-0.39(-2.86%)
Nov 08, 2011	13.94	14.09	13.47	13.61	7,026,249	-0.29(-2.08%)
Nov 07, 2011	13.62	13.95	13.62	13.90	5,754,929	+0.11(+0.78%)
Nov 04, 2011	13.64	13.83	13.39	13.79	7,920,068	-0.02(-0.13%)
Nov 03, 2011	13.93	14.13	13.61	13.81	10,922,847	+0.12(+0.89%)
Nov 02, 2011	13.18	13.73	13.13	13.69	12,839,141	+0.83(+6.47%)
Nov 01, 2011	12.68	13.62	12.25	12.86	18,466,690	+0.04(+0.28%)
Oct 31, 2011	13.22	13.22	12.65	12.82	9,213,103	-0.51(-3.81%)
Oct 28, 2011	13.28	13.44	12.95	13.33	10,163,244	-0.00(-0.03%)
Oct 27, 2011	12.60	13.47	12.60	13.33	10,815,795	+0.93(+7.49%)
Oct 26, 2011	12.08	12.48	11.86	12.40	10,467,136	+0.63(+5.34%)
Oct 25, 2011	12.38	12.38	11.22	11.78	25,969,186	-1.03(-8.03%)
Oct 24, 2011	13.41	13.74	12.69	12.80	9,203,304	-0.54(-4.02%)
Oct 21, 2011	13.18	13.46	13.04	13.34	9,010,030	+0.31(+2.36%)
Oct 20, 2011	12.71	13.09	12.60	13.03	6,545,017	+0.32(+2.50%)
Oct 19, 2011	12.93	13.24	12.66	12.71	8,446,674	-0.21(-1.63%)
Oct 18, 2011	12.41	13.05	12.20	12.93	6,346,601	+0.45(+3.58%)
Oct 17, 2011	12.87	13.03	12.45	12.48	6,604,161	-0.43(-3.32%)
Oct 14, 2011	12.30	12.93	12.27	12.91	9,434,671	+0.85(+7.02%)
Oct 13, 2011	11.90	12.10	11.73	12.06	8,877,097	+0.07(+0.60%)
Oct 12, 2011	11.94	12.19	11.89	11.99	10,561,278	+0.15(+1.27%)
Oct 11, 2011	11.67	12.00	11.58	11.84	9,260,272	+0.06(+0.55%)
Oct 10, 2011	11.53	11.95	11.46	11.78	7,006,823	+0.49(+4.34%)
Oct 07, 2011	12.04	12.14	11.16	11.29	11,945,036	-0.60(-5.08%)
Oct 06, 2011	11.78	11.91	11.66	11.89	11,168,934	+0.65(+5.75%)
Oct 05, 2011	10.38	11.35	10.19	11.24	14,648,391	+0.97(+9.46%)
Oct 04, 2011	9.572	10.29	9.526	10.27	14,404,343	+0.58(+5.93%)

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.