Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	12.30	12.43	12.22	12.42	11,788,039	+0.33(+2.73%)
Nov 29, 2011	12.09	12.24	11.94	12.09	7,555,417	-0.07(-0.58%)
Nov 28, 2011	12.03	12.18	11.92	12.16	14,166,509	+0.41(+3.49%)
Nov 25, 2011	11.69	12.03	11.69	11.75	5,187,740	+0.00(+0.00%)
Nov 23, 2011	11.83	12.00	11.75	11.75	12,543,082	-0.15(-1.26%)
Nov 22, 2011	11.87	12.01	11.60	11.90	18,589,182	+0.02(+0.17%)
Nov 21, 2011	11.87	11.96	11.78	11.88	13,803,689	-0.17(-1.41%)
Nov 18, 2011	12.14	12.20	11.96	12.05	11,120,910	-0.08(-0.66%)
Nov 17, 2011	12.23	12.38	12.05	12.13	14,703,496	-0.15(-1.22%)
Nov 16, 2011	12.11	12.45	12.10	12.28	14,679,401	+0.06(+0.49%)
Nov 15, 2011	12.18	12.43	12.11	12.22	39,436,304	-0.58(-4.53%)
Nov 14, 2011	12.77	12.95	12.71	12.80	16,403,063	+0.09(+0.71%)
Nov 11, 2011	13.17	13.18	12.69	12.71	15,104,513	-0.27(-2.08%)
Nov 10, 2011	13.15	13.20	12.80	12.98	14,210,277	-0.04(-0.31%)
Nov 09, 2011	13.42	13.51	12.90	13.02	25,289,792	-0.91(-6.53%)
Nov 08, 2011	14.26	14.40	13.76	13.93	26,608,744	+0.19(+1.38%)
Nov 07, 2011	13.60	13.75	13.45	13.74	9,939,974	+0.18(+1.33%)
Nov 04, 2011	13.33	13.65	13.31	13.56	9,705,010	+0.18(+1.35%)
Nov 03, 2011	13.28	13.50	13.22	13.38	12,456,247	+0.09(+0.68%)
Nov 02, 2011	13.36	13.40	13.15	13.29	6,972,306	+0.04(+0.30%)
Nov 01, 2011	13.16	13.34	13.01	13.25	7,557,492	-0.14(-1.05%)
Oct 31, 2011	13.40	13.49	13.29	13.39	7,929,755	-0.07(-0.52%)
Oct 28, 2011	13.41	13.51	13.34	13.46	6,052,714	+0.04(+0.30%)
Oct 27, 2011	13.60	13.65	13.29	13.42	16,933,172	-0.08(-0.59%)
Oct 26, 2011	13.56	13.58	13.26	13.50	10,709,744	-0.03(-0.22%)
Oct 25, 2011	13.59	13.64	13.40	13.53	10,715,857	-0.09(-0.66%)
Oct 24, 2011	13.50	13.63	13.35	13.62	11,634,555	+0.13(+0.96%)
Oct 21, 2011	13.35	13.50	13.28	13.49	8,840,056	+0.22(+1.66%)
Oct 20, 2011	12.95	13.30	12.92	13.27	14,890,961	+0.38(+2.95%)
Oct 19, 2011	13.01	13.09	12.84	12.89	5,622,970	-0.12(-0.92%)
Oct 18, 2011	13.02	13.05	12.83	13.01	8,769,846	+0.10(+0.77%)
Oct 17, 2011	13.09	13.22	12.84	12.91	5,632,515	-0.01(-0.08%)
Oct 14, 2011	12.79	13.00	12.79	12.92	5,683,238	+0.00(+0.00%)
Oct 13, 2011	12.74	13.05	12.70	12.92	7,862,001	+0.17(+1.33%)
Oct 12, 2011	13.10	13.11	12.71	12.75	11,436,757	-0.18(-1.39%)
Oct 11, 2011	12.94	13.05	12.86	12.93	8,453,712	-0.04(-0.31%)
Oct 10, 2011	12.64	12.97	12.57	12.97	6,426,340	+0.45(+3.59%)
Oct 07, 2011	12.60	12.64	12.39	12.52	10,623,074	-0.05(-0.40%)
Oct 06, 2011	12.41	12.58	12.06	12.57	9,094,865	+0.42(+3.46%)
Oct 05, 2011	12.11	12.17	11.84	12.15	6,734,057	+0.04(+0.33%)
Oct 04, 2011	11.82	12.12	11.61	12.11	11,411,776	+0.16(+1.34%)
Oct 03, 2011	11.86	12.11	11.83	11.95	10,995,833	+0.05(+0.42%)
Sep 30, 2011	11.82	12.03	11.73	11.90	7,985,852	-0.08(-0.67%)
Sep 29, 2011	12.22	12.27	11.70	11.98	7,138,643	-0.05(-0.42%)
Sep 28, 2011	12.24	12.30	12.00	12.03	5,497,694	-0.15(-1.23%)
Sep 27, 2011	12.22	12.26	12.02	12.18	9,073,656	+0.10(+0.83%)
Sep 26, 2011	11.75	12.12	11.66	12.08	8,736,705	+0.36(+3.07%)
Sep 23, 2011	11.45	11.80	11.25	11.72	7,623,281	+0.17(+1.47%)
Sep 22, 2011	11.69	11.76	11.38	11.55	7,733,819	-0.36(-3.02%)
Sep 21, 2011	12.09	12.28	11.91	11.91	4,509,720	-0.17(-1.41%)
Sep 20, 2011	12.07	12.23	12.05	12.08	4,213,985	+0.04(+0.33%)
Sep 19, 2011	11.99	12.10	11.86	12.04	5,452,435	-0.10(-0.82%)
Sep 16, 2011	12.10	12.24	12.02	12.14	5,385,560	+0.07(+0.58%)
Sep 15, 2011	12.09	12.20	11.88	12.07	5,333,037	+0.08(+0.67%)
Sep 14, 2011	11.80	12.13	11.71	11.99	9,310,735	+0.22(+1.87%)
Sep 13, 2011	11.51	11.78	11.46	11.77	9,087,818	+0.28(+2.44%)
Sep 12, 2011	11.30	11.51	11.30	11.49	6,074,642	+0.07(+0.61%)
Sep 09, 2011	11.52	11.62	11.31	11.42	5,308,595	-0.17(-1.47%)
Sep 08, 2011	11.74	11.81	11.51	11.59	5,622,562	-0.18(-1.53%)
Sep 07, 2011	11.66	11.79	11.60	11.77	8,048,251	+0.23(+2.04%)
Sep 06, 2011	11.26	11.56	11.13	11.54	8,862,799	+0.21(+1.81%)
Sep 02, 2011	11.40	11.50	11.25	11.33	5,629,202	-0.24(-2.07%)

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.