Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	13.23	13.37	13.14	13.36	33,497,738	+0.34(+2.65%)
Nov 29, 2011	12.88	13.13	12.87	13.01	28,969,380	+0.16(+1.27%)
Nov 28, 2011	12.87	12.90	12.78	12.85	24,454,120	+0.16(+1.28%)
Nov 25, 2011	12.64	12.78	12.62	12.69	7,001,974	+0.06(+0.48%)
Nov 23, 2011	12.67	12.71	12.57	12.62	21,277,386	-0.12(-0.91%)
Nov 22, 2011	12.72	12.80	12.64	12.74	22,387,386	+0.03(+0.26%)
Nov 21, 2011	12.75	12.81	12.64	12.71	30,240,160	-0.16(-1.23%)
Nov 18, 2011	12.87	12.95	12.78	12.87	22,516,782	+0.05(+0.36%)
Nov 17, 2011	12.77	12.97	12.76	12.82	44,664,320	+0.02(+0.15%)
Nov 16, 2011	12.87	12.99	12.80	12.80	27,258,812	-0.13(-0.97%)
Nov 15, 2011	12.83	12.97	12.83	12.93	19,007,132	+0.07(+0.54%)
Nov 14, 2011	12.89	12.94	12.80	12.86	16,900,638	-0.07(-0.58%)
Nov 11, 2011	12.94	13.03	12.92	12.93	18,012,200	+0.07(+0.54%)
Nov 10, 2011	12.74	12.89	12.72	12.86	20,434,680	+0.21(+1.69%)
Nov 09, 2011	12.74	12.79	12.58	12.65	27,546,604	-0.22(-1.74%)
Nov 08, 2011	12.86	12.89	12.73	12.87	20,292,794	+0.06(+0.47%)
Nov 07, 2011	12.73	12.81	12.63	12.81	28,335,434	+0.07(+0.55%)
Nov 04, 2011	12.75	12.77	12.64	12.74	16,602,039	-0.05(-0.36%)
Nov 03, 2011	12.76	12.81	12.69	12.79	28,950,238	+0.13(+1.03%)
Nov 02, 2011	12.76	12.76	12.55	12.66	23,676,988	+0.04(+0.33%)
Nov 01, 2011	12.62	12.76	12.57	12.62	41,844,344	-0.21(-1.63%)
Oct 31, 2011	12.75	12.96	12.75	12.82	36,877,236	-0.00(-0.04%)
Oct 28, 2011	12.82	12.86	12.64	12.83	25,488,220	-0.05(-0.36%)
Oct 27, 2011	12.92	12.94	12.55	12.88	43,846,840	+0.18(+1.41%)
Oct 26, 2011	12.67	12.70	12.48	12.70	33,548,318	+0.13(+1.02%)
Oct 25, 2011	12.65	12.71	12.48	12.57	31,813,056	-0.14(-1.14%)
Oct 24, 2011	12.82	12.82	12.66	12.71	25,779,154	-0.07(-0.51%)
Oct 21, 2011	12.82	12.86	12.71	12.78	33,420,634	+0.09(+0.73%)
Oct 20, 2011	12.77	12.95	12.68	12.69	27,907,594	-0.03(-0.26%)
Oct 19, 2011	12.83	12.87	12.67	12.72	20,205,112	-0.10(-0.76%)
Oct 18, 2011	12.71	12.95	12.58	12.82	22,830,102	+0.05(+0.40%)
Oct 17, 2011	12.82	12.90	12.74	12.76	19,244,028	-0.12(-0.90%)
Oct 14, 2011	12.96	12.96	12.76	12.88	20,616,540	+0.03(+0.22%)
Oct 13, 2011	12.86	12.91	12.76	12.85	20,441,294	-0.07(-0.58%)
Oct 12, 2011	13.03	13.10	12.92	12.93	30,465,896	-0.01(-0.11%)
Oct 11, 2011	12.89	12.97	12.75	12.94	30,057,078	+0.08(+0.61%)
Oct 10, 2011	12.91	12.94	12.76	12.86	24,720,042	+0.09(+0.73%)
Oct 07, 2011	12.58	12.85	12.52	12.77	31,671,566	+0.22(+1.78%)
Oct 06, 2011	12.37	12.55	12.36	12.55	21,406,430	+0.21(+1.70%)
Oct 05, 2011	12.38	12.46	12.23	12.34	27,940,288	-0.02(-0.15%)
Oct 04, 2011	12.16	12.36	12.08	12.35	37,367,828	-0.01(-0.08%)
Oct 03, 2011	12.45	12.64	12.35	12.36	35,660,316	-0.12(-0.93%)
Sep 30, 2011	12.25	12.69	12.23	12.48	47,816,412	+0.17(+1.40%)
Sep 29, 2011	12.29	12.38	12.17	12.31	20,899,136	+0.16(+1.30%)
Sep 28, 2011	12.34	12.38	12.14	12.15	21,836,348	-0.15(-1.21%)
Sep 27, 2011	12.28	12.43	12.20	12.30	43,770,732	+0.20(+1.62%)
Sep 26, 2011	12.05	12.12	11.98	12.10	46,076,576	+0.11(+0.89%)
Sep 23, 2011	11.98	12.06	11.91	12.00	27,931,434	+0.03(+0.27%)
Sep 22, 2011	11.91	12.03	11.76	11.96	44,620,756	-0.20(-1.61%)
Sep 21, 2011	12.52	12.54	12.15	12.16	35,871,748	-0.39(-3.08%)
Sep 20, 2011	12.55	12.66	12.49	12.55	21,380,162	+0.04(+0.30%)
Sep 19, 2011	12.40	12.56	12.34	12.51	20,209,522	-0.01(-0.11%)
Sep 16, 2011	12.60	12.66	12.43	12.52	34,341,032	+0.01(+0.11%)
Sep 15, 2011	12.42	12.52	12.36	12.51	26,937,674	+0.15(+1.21%)
Sep 14, 2011	12.27	12.46	12.18	12.36	35,482,776	+0.17(+1.41%)
Sep 13, 2011	12.18	12.22	12.06	12.19	28,399,300	+0.02(+0.19%)
Sep 12, 2011	11.94	12.18	11.92	12.16	33,100,022	+0.08(+0.64%)
Sep 09, 2011	12.31	12.33	12.04	12.09	118,842,664	-0.29(-2.37%)
Sep 08, 2011	12.35	12.49	12.30	12.38	100,790,424	+0.01(+0.07%)
Sep 07, 2011	12.49	12.52	12.32	12.37	24,888,004	+0.07(+0.60%)
Sep 06, 2011	11.98	12.31	11.92	12.30	32,093,536	+0.05(+0.41%)
Sep 02, 2011	12.32	12.39	12.23	12.25	21,013,142	-0.17(-1.37%)

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.