Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	11.65	11.84	11.61	11.74	1,729,804	-0.02(-0.14%)
Dec 29, 2011	11.61	11.86	11.57	11.76	2,012,690	+0.12(+1.01%)
Dec 28, 2011	11.97	11.98	11.58	11.64	1,886,799	-0.37(-3.07%)
Dec 27, 2011	12.12	12.13	11.97	12.01	915,823	-0.17(-1.38%)
Dec 23, 2011	12.18	12.35	12.13	12.18	1,145,497	+0.27(+2.25%)
Dec 21, 2011	11.70	12.03	11.55	11.91	1,662,769	+0.18(+1.50%)
Dec 20, 2011	11.72	11.76	11.43	11.73	3,622,046	+0.32(+2.79%)
Dec 19, 2011	11.82	11.90	11.37	11.41	2,695,305	-0.33(-2.78%)
Dec 16, 2011	12.21	12.21	11.70	11.74	2,463,478	-0.33(-2.71%)
Dec 15, 2011	11.88	12.14	11.82	12.07	3,438,715	+0.35(+3.00%)
Dec 14, 2011	11.31	11.88	11.17	11.71	5,357,996	+0.25(+2.19%)
Dec 13, 2011	11.82	11.91	11.32	11.46	2,798,957	-0.28(-2.36%)
Dec 12, 2011	11.77	11.82	11.60	11.74	2,509,253	-0.19(-1.62%)
Dec 09, 2011	11.65	12.07	11.65	11.93	1,451,881	+0.30(+2.59%)
Dec 08, 2011	12.35	12.35	11.54	11.63	3,730,748	-0.81(-6.53%)
Dec 07, 2011	12.68	12.75	12.28	12.44	2,170,081	+0.03(+0.20%)
Dec 06, 2011	12.36	12.52	12.11	12.42	2,868,054	+0.01(+0.07%)
Dec 05, 2011	12.52	12.96	12.31	12.41	6,031,183	+0.03(+0.27%)
Dec 02, 2011	12.10	12.56	12.01	12.38	10,941,556	+0.46(+3.87%)
Dec 01, 2011	11.40	12.14	11.36	11.92	5,767,013	+0.41(+3.57%)
Nov 30, 2011	11.14	11.52	10.82	11.51	4,921,466	+0.85(+7.94%)
Nov 29, 2011	10.89	10.93	10.57	10.66	2,518,976	-0.22(-2.00%)
Nov 28, 2011	11.01	11.19	10.80	10.88	4,256,010	+0.45(+4.34%)
Nov 25, 2011	10.48	10.70	10.39	10.42	1,240,649	-0.14(-1.35%)
Nov 23, 2011	10.73	10.74	10.44	10.57	3,302,549	-0.27(-2.47%)
Nov 22, 2011	10.82	11.04	10.81	10.83	2,496,945	-0.06(-0.54%)
Nov 21, 2011	10.96	11.13	10.78	10.89	4,430,858	-0.28(-2.48%)
Nov 18, 2011	11.26	11.50	11.14	11.17	2,924,999	+0.02(+0.15%)
Nov 17, 2011	11.63	11.66	11.06	11.15	4,996,470	-0.56(-4.79%)
Nov 16, 2011	11.66	11.79	11.40	11.71	3,640,917	-0.06(-0.50%)
Nov 15, 2011	11.96	12.14	11.76	11.77	2,489,321	-0.32(-2.63%)
Nov 14, 2011	11.94	12.45	11.87	12.09	3,321,600	+0.03(+0.28%)
Nov 11, 2011	11.63	12.08	11.55	12.06	3,544,321	+0.67(+5.89%)
Nov 10, 2011	11.46	11.56	11.24	11.39	3,049,931	+0.17(+1.49%)
Nov 09, 2011	11.84	11.91	11.18	11.22	4,750,039	-1.05(-8.54%)
Nov 08, 2011	12.17	12.49	12.10	12.27	5,633,485	+0.27(+2.24%)
Nov 07, 2011	11.77	12.02	11.68	12.00	2,094,898	+0.13(+1.06%)
Nov 04, 2011	11.78	11.99	11.61	11.87	3,743,267	-0.03(-0.21%)
Nov 03, 2011	12.07	12.07	11.53	11.90	5,480,466	+0.08(+0.64%)
Nov 02, 2011	11.81	12.00	11.64	11.82	7,634,266	+0.26(+2.25%)
Nov 01, 2011	11.93	11.95	11.44	11.56	4,734,141	-0.76(-6.19%)
Oct 31, 2011	12.33	12.56	12.16	12.33	5,194,073	-0.29(-2.32%)
Oct 28, 2011	12.81	12.85	12.40	12.62	6,235,132	-0.03(-0.26%)
Oct 27, 2011	12.36	13.19	12.23	12.65	11,022,467	+0.81(+6.86%)
Oct 26, 2011	11.88	11.96	11.57	11.84	3,607,898	+0.11(+0.93%)
Oct 25, 2011	11.82	11.82	11.45	11.73	4,839,162	-0.22(-1.82%)
Oct 24, 2011	11.81	12.07	11.74	11.95	3,532,771	+0.19(+1.64%)
Oct 21, 2011	11.49	12.11	11.41	11.76	5,748,526	+0.49(+4.31%)
Oct 20, 2011	10.68	11.46	10.68	11.27	4,716,438	+0.18(+1.59%)
Oct 19, 2011	11.61	11.80	11.08	11.09	3,859,750	-0.48(-4.13%)
Oct 18, 2011	10.90	11.71	10.88	11.57	4,284,835	+0.66(+6.07%)
Oct 17, 2011	11.33	11.35	10.89	10.91	4,020,532	-0.53(-4.62%)
Oct 14, 2011	11.74	11.78	11.15	11.44	3,427,189	+0.08(+0.74%)
Oct 13, 2011	11.67	11.71	11.14	11.35	6,813,557	-0.65(-5.44%)
Oct 12, 2011	11.48	12.17	11.47	12.01	4,987,950	+0.58(+5.06%)
Oct 11, 2011	11.20	11.52	11.09	11.43	3,070,547	+0.02(+0.15%)
Oct 10, 2011	10.95	11.46	10.95	11.41	4,220,469	+0.73(+6.82%)
Oct 07, 2011	11.16	11.16	10.66	10.68	4,710,442	-0.49(-4.35%)
Oct 06, 2011	10.97	11.22	10.80	11.17	7,071,465	+0.75(+7.24%)
Oct 05, 2011	9.972	10.47	9.871	10.42	3,021,800	+0.44(+4.37%)
Oct 04, 2011	9.176	10.05	8.807	9.980	8,374,589	+0.50(+5.31%)

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.