Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	12.24	12.39	11.65	11.98	17,153,552	+0.08(+0.66%)
Nov 29, 2011	12.03	12.06	11.76	11.90	10,625,770	-0.04(-0.33%)
Nov 28, 2011	12.07	12.27	11.73	11.94	10,630,800	+0.36(+3.13%)
Nov 25, 2011	11.71	11.74	11.55	11.58	3,806,154	-0.20(-1.71%)
Nov 23, 2011	11.84	12.00	11.66	11.78	11,479,498	-0.25(-2.06%)
Nov 22, 2011	11.88	12.04	11.57	12.03	8,491,838	+0.24(+2.07%)
Nov 21, 2011	11.60	11.95	11.23	11.79	9,145,179	+0.01(+0.06%)
Nov 18, 2011	11.43	11.83	11.34	11.78	8,826,388	+0.43(+3.80%)
Nov 17, 2011	11.74	11.96	11.21	11.35	21,791,328	-0.37(-3.13%)
Nov 16, 2011	12.47	12.58	11.56	11.71	34,507,096	-1.56(-11.74%)
Nov 15, 2011	13.10	13.39	13.01	13.27	7,820,527	+0.10(+0.74%)
Nov 14, 2011	13.43	13.51	12.69	13.18	11,349,031	-0.38(-2.81%)
Nov 11, 2011	13.74	14.06	13.51	13.56	11,196,847	+0.03(+0.19%)
Nov 10, 2011	13.53	13.60	12.92	13.53	9,641,437	+0.24(+1.84%)
Nov 09, 2011	13.29	13.99	13.11	13.29	9,715,292	-0.39(-2.86%)
Nov 08, 2011	14.01	14.16	13.54	13.68	6,992,189	-0.29(-2.08%)
Nov 07, 2011	13.69	14.02	13.69	13.97	5,727,032	+0.11(+0.78%)
Nov 04, 2011	13.71	13.90	13.46	13.86	7,881,675	-0.02(-0.13%)
Nov 03, 2011	14.00	14.19	13.67	13.88	10,869,898	+0.12(+0.89%)
Nov 02, 2011	13.24	13.79	13.19	13.76	12,776,903	+0.84(+6.47%)
Nov 01, 2011	12.74	13.68	12.31	12.92	18,377,170	+0.04(+0.28%)
Oct 31, 2011	13.28	13.28	12.71	12.88	9,168,442	-0.51(-3.80%)
Oct 28, 2011	13.34	13.50	13.01	13.39	10,113,977	-0.00(-0.03%)
Oct 27, 2011	12.66	13.54	12.66	13.40	10,763,365	+0.93(+7.49%)
Oct 26, 2011	12.14	12.54	11.92	12.46	10,416,396	+0.63(+5.34%)
Oct 25, 2011	12.44	12.44	11.27	11.83	25,843,298	-1.03(-8.03%)
Oct 24, 2011	13.48	13.81	12.76	12.87	9,158,690	-0.54(-4.02%)
Oct 21, 2011	13.24	13.52	13.10	13.40	8,966,354	+0.31(+2.36%)
Oct 20, 2011	12.78	13.16	12.67	13.10	6,513,290	+0.32(+2.50%)
Oct 19, 2011	12.99	13.30	12.72	12.78	8,405,728	-0.21(-1.63%)
Oct 18, 2011	12.47	13.11	12.26	12.99	6,315,835	+0.45(+3.58%)
Oct 17, 2011	12.93	13.09	12.51	12.54	6,572,147	-0.43(-3.32%)
Oct 14, 2011	12.36	12.99	12.33	12.97	9,388,936	+0.85(+7.02%)
Oct 13, 2011	11.96	12.16	11.78	12.12	8,834,064	+0.07(+0.60%)
Oct 12, 2011	11.99	12.25	11.94	12.05	10,510,082	+0.15(+1.27%)
Oct 11, 2011	11.73	12.06	11.64	11.90	9,215,382	+0.06(+0.55%)
Oct 10, 2011	11.59	12.01	11.51	11.83	6,972,857	+0.49(+4.34%)
Oct 07, 2011	12.10	12.20	11.22	11.34	11,887,132	-0.61(-5.08%)
Oct 06, 2011	11.84	11.97	11.72	11.95	11,114,792	+0.65(+5.75%)
Oct 05, 2011	10.43	11.41	10.24	11.30	14,577,383	+0.98(+9.46%)
Oct 04, 2011	9.619	10.34	9.572	10.32	14,334,517	+0.58(+5.93%)
Oct 03, 2011	9.640	9.977	9.565	9.744	12,047,911	+0.03(+0.33%)
Sep 30, 2011	9.823	10.02	9.629	9.712	13,411,220	-0.28(-2.80%)
Sep 29, 2011	10.65	10.71	9.457	9.992	14,651,325	-0.41(-3.93%)
Sep 28, 2011	10.76	11.00	10.38	10.40	12,321,322	-0.31(-2.85%)
Sep 27, 2011	11.06	11.42	10.66	10.71	13,112,693	-0.10(-0.90%)
Sep 26, 2011	10.73	10.90	10.59	10.80	11,104,485	+0.20(+1.93%)
Sep 23, 2011	10.47	10.88	10.43	10.60	9,428,468	+0.02(+0.20%)
Sep 22, 2011	11.18	11.27	10.35	10.58	15,427,003	-1.05(-9.04%)
Sep 21, 2011	11.97	12.37	11.61	11.63	5,590,410	-0.46(-3.83%)
Sep 20, 2011	12.05	12.29	12.02	12.09	5,376,296	+0.05(+0.42%)
Sep 19, 2011	12.27	12.40	11.88	12.04	7,099,599	-0.56(-4.42%)
Sep 16, 2011	12.75	12.80	12.51	12.60	10,024,056	-0.11(-0.90%)
Sep 15, 2011	12.88	13.27	12.64	12.71	8,471,966	+0.14(+1.11%)
Sep 14, 2011	12.65	12.67	12.37	12.57	10,644,243	-0.11(-0.88%)
Sep 13, 2011	13.06	13.15	12.36	12.68	9,956,600	-0.47(-3.60%)
Sep 12, 2011	12.68	13.24	12.52	13.16	5,459,971	+0.11(+0.85%)
Sep 09, 2011	13.14	13.56	12.90	13.05	8,204,041	-0.50(-3.66%)
Sep 08, 2011	12.98	13.69	12.77	13.54	5,693,087	+0.52(+3.97%)
Sep 07, 2011	12.77	13.25	12.65	13.02	7,261,064	+0.46(+3.69%)
Sep 06, 2011	12.29	12.71	11.95	12.56	7,974,026	-0.15(-1.19%)
Sep 02, 2011	12.86	13.28	12.60	12.71	5,006,979	-0.57(-4.30%)

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.