Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	9.592	9.722	9.561	9.722	5,916,956	+0.39(+4.19%)
Nov 29, 2011	9.274	9.362	9.190	9.331	7,826,093	+0.10(+1.13%)
Nov 28, 2011	9.284	9.315	9.154	9.227	4,962,000	+0.17(+1.90%)
Nov 25, 2011	9.054	9.201	9.049	9.054	1,943,630	-0.01(-0.06%)
Nov 23, 2011	9.253	9.279	9.044	9.060	3,415,233	-0.26(-2.80%)
Nov 22, 2011	9.305	9.413	9.242	9.321	3,406,121	-0.03(-0.33%)
Nov 21, 2011	9.519	9.524	9.268	9.352	5,531,269	-0.29(-3.03%)
Nov 18, 2011	9.686	9.749	9.571	9.644	3,956,264	+0.01(+0.11%)
Nov 17, 2011	9.801	9.811	9.555	9.634	4,750,113	-0.15(-1.55%)
Nov 16, 2011	9.853	9.999	9.780	9.785	4,377,183	-0.16(-1.63%)
Nov 15, 2011	9.855	9.972	9.788	9.947	5,380,439	+0.06(+0.62%)
Nov 14, 2011	9.962	9.983	9.845	9.885	3,262,334	-0.07(-0.67%)
Nov 11, 2011	9.834	9.998	9.814	9.952	3,073,886	+0.22(+2.26%)
Nov 10, 2011	9.932	9.957	9.696	9.732	6,655,144	-0.10(-1.04%)
Nov 09, 2011	10.12	10.14	9.813	9.834	6,170,733	-0.47(-4.57%)
Nov 08, 2011	10.43	10.47	10.21	10.31	7,188,673	-0.06(-0.59%)
Nov 07, 2011	10.22	10.39	10.17	10.37	11,418,553	+0.15(+1.45%)
Nov 04, 2011	9.993	10.22	9.932	10.22	10,329,561	+0.11(+1.06%)
Nov 03, 2011	9.809	10.12	9.676	10.11	12,250,945	+0.38(+3.89%)
Nov 02, 2011	10.34	10.34	9.548	9.732	15,129,701	-0.36(-3.60%)
Nov 01, 2011	10.30	10.42	10.06	10.10	6,753,393	-0.34(-3.24%)
Oct 31, 2011	10.45	10.50	10.38	10.43	6,320,219	-0.16(-1.55%)
Oct 28, 2011	10.63	10.66	10.55	10.60	4,961,623	-0.03(-0.24%)
Oct 27, 2011	10.79	10.85	10.58	10.62	7,290,292	+0.09(+0.87%)
Oct 26, 2011	10.60	10.63	10.41	10.53	6,937,266	+0.09(+0.88%)
Oct 25, 2011	10.58	10.60	10.42	10.44	5,461,277	-0.13(-1.26%)
Oct 24, 2011	10.40	10.62	10.38	10.57	5,356,961	+0.21(+2.03%)
Oct 21, 2011	10.29	10.39	10.23	10.36	4,791,037	+0.20(+1.97%)
Oct 20, 2011	10.19	10.24	10.01	10.16	4,480,998	-0.07(-0.65%)
Oct 19, 2011	10.34	10.38	10.16	10.23	3,889,359	-0.11(-1.09%)
Oct 18, 2011	10.20	10.43	10.07	10.34	5,610,224	+0.14(+1.35%)
Oct 17, 2011	10.31	10.44	10.18	10.20	5,381,130	-0.17(-1.63%)
Oct 14, 2011	10.31	10.44	10.29	10.37	4,977,868	+0.15(+1.50%)
Oct 13, 2011	10.20	10.25	10.10	10.22	5,161,678	+0.01(+0.05%)
Oct 12, 2011	10.29	10.34	10.19	10.21	4,990,453	-0.01(-0.10%)
Oct 11, 2011	10.21	10.29	10.14	10.22	4,619,404	-0.06(-0.60%)
Oct 10, 2011	10.23	10.32	10.16	10.28	5,032,017	+0.27(+2.66%)
Oct 07, 2011	10.30	10.31	9.998	10.02	6,101,138	-0.20(-2.00%)
Oct 06, 2011	10.15	10.28	10.11	10.22	7,824,844	+0.16(+1.58%)
Oct 05, 2011	9.875	10.11	9.860	10.06	7,808,848	+0.19(+1.92%)
Oct 04, 2011	9.240	9.885	9.189	9.875	7,538,810	+0.53(+5.64%)
Oct 03, 2011	9.650	9.763	9.338	9.348	5,077,689	-0.28(-2.87%)
Sep 30, 2011	9.880	9.967	9.624	9.624	4,075,840	-0.33(-3.34%)
Sep 29, 2011	9.983	10.05	9.757	9.957	4,406,429	+0.15(+1.51%)
Sep 28, 2011	10.20	10.24	9.798	9.809	5,386,308	-0.34(-3.33%)
Sep 27, 2011	10.12	10.39	10.10	10.15	4,964,614	+0.19(+1.95%)
Sep 26, 2011	9.711	9.962	9.629	9.952	11,841,920	+0.33(+3.46%)
Sep 23, 2011	9.343	9.640	9.322	9.619	6,407,794	+0.29(+3.13%)
Sep 22, 2011	9.655	9.681	9.215	9.327	8,505,850	-0.56(-5.69%)
Sep 21, 2011	10.14	10.21	9.885	9.891	5,584,857	-0.27(-2.62%)
Sep 20, 2011	10.39	10.45	10.15	10.16	4,489,585	-0.12(-1.19%)
Sep 19, 2011	10.29	10.35	10.17	10.28	5,209,977	-0.23(-2.19%)
Sep 16, 2011	10.39	10.54	10.38	10.51	4,371,628	+0.14(+1.38%)
Sep 15, 2011	10.35	10.41	10.24	10.37	4,248,226	+0.13(+1.25%)
Sep 14, 2011	10.06	10.37	9.880	10.24	5,291,507	+0.22(+2.20%)
Sep 13, 2011	9.875	10.06	9.875	10.02	4,219,216	+0.18(+1.82%)
Sep 12, 2011	9.670	9.839	9.604	9.839	6,477,686	+0.08(+0.79%)
Sep 09, 2011	9.870	9.919	9.655	9.763	6,002,329	-0.22(-2.16%)
Sep 08, 2011	9.952	10.09	9.916	9.978	8,870,613	-0.06(-0.56%)
Sep 07, 2011	9.926	10.10	9.916	10.03	4,171,032	+0.25(+2.56%)
Sep 06, 2011	9.527	9.793	9.445	9.783	6,308,162	-0.03(-0.31%)
Sep 02, 2011	9.906	9.978	9.768	9.814	3,876,860	-0.31(-3.08%)

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.