Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	10.57	10.64	10.35	10.46	773,716	-0.07(-0.66%)
Nov 29, 2012	10.60	10.73	10.44	10.53	1,366,933	+0.05(+0.48%)
Nov 28, 2012	10.38	10.52	10.22	10.48	570,226	+0.05(+0.48%)
Nov 27, 2012	10.50	10.63	10.37	10.43	717,838	-0.12(-1.14%)
Nov 26, 2012	10.39	10.56	10.25	10.55	789,162	+0.09(+0.86%)
Nov 23, 2012	10.25	10.58	10.20	10.46	870,522	+0.35(+3.46%)
Nov 21, 2012	10.21	10.30	10.02	10.11	786,914	-0.10(-0.98%)
Nov 20, 2012	10.10	10.27	9.840	10.21	1,555,163	+0.39(+3.97%)
Nov 19, 2012	9.730	9.920	9.660	9.820	1,229,382	+0.27(+2.83%)
Nov 16, 2012	9.490	9.670	9.270	9.550	1,431,761	+0.12(+1.27%)
Nov 15, 2012	9.630	9.880	9.420	9.430	1,738,051	-0.20(-2.08%)
Nov 14, 2012	10.11	10.14	9.600	9.630	2,163,631	-0.47(-4.65%)
Nov 13, 2012	9.870	10.20	9.810	10.10	1,282,679	+0.07(+0.70%)
Nov 12, 2012	10.31	10.34	9.950	10.03	1,086,034	-0.25(-2.43%)
Nov 09, 2012	10.01	10.46	10.01	10.28	1,231,482	+0.25(+2.49%)
Nov 08, 2012	10.52	10.52	10.02	10.03	1,007,097	-0.26(-2.53%)
Nov 07, 2012	10.34	10.41	10.24	10.29	878,912	-0.25(-2.37%)
Nov 06, 2012	10.42	10.57	10.25	10.54	1,210,788	+0.22(+2.13%)
Nov 05, 2012	10.53	10.59	10.19	10.32	1,704,495	-0.20(-1.90%)
Nov 02, 2012	10.97	11.14	10.47	10.52	2,277,891	-0.38(-3.49%)
Nov 01, 2012	10.85	11.02	10.57	10.90	2,118,192	+0.03(+0.28%)
Oct 31, 2012	10.56	10.87	10.15	10.87	3,295,627	+0.49(+4.72%)
Oct 26, 2012	10.52	10.38	10.38	10.38	8,512,400	-1.21(-10.44%)
Oct 25, 2012	11.60	11.83	11.51	11.59	1,306,420	+0.07(+0.61%)
Oct 24, 2012	11.83	11.87	11.41	11.52	1,313,577	-0.23(-1.96%)
Oct 23, 2012	11.62	11.85	11.50	11.75	1,722,084	-0.27(-2.25%)
Oct 19, 2012	12.15	12.31	11.81	12.02	1,451,654	-0.23(-1.88%)
Oct 18, 2012	12.12	12.35	12.05	12.25	1,085,784	+0.03(+0.25%)
Oct 17, 2012	11.89	12.25	11.81	12.22	1,485,692	+0.40(+3.38%)
Oct 16, 2012	11.86	11.90	11.63	11.82	1,009,440	+0.00(+0.00%)
Oct 15, 2012	11.84	11.92	11.65	11.82	804,781	+0.07(+0.60%)
Oct 12, 2012	12.08	12.14	11.60	11.75	1,239,089	-0.32(-2.65%)
Oct 11, 2012	12.16	12.28	12.00	12.07	690,322	+0.09(+0.75%)
Oct 10, 2012	11.96	12.02	11.78	11.98	951,636	+0.01(+0.08%)
Oct 09, 2012	12.19	12.31	11.72	11.97	1,616,370	-0.27(-2.21%)
Oct 08, 2012	12.29	12.43	12.00	12.24	994,751	-0.24(-1.92%)
Oct 05, 2012	12.37	12.70	12.29	12.48	1,985,959	+0.23(+1.88%)
Oct 04, 2012	11.77	12.39	11.77	12.25	2,032,511	+0.59(+5.06%)
Oct 03, 2012	11.74	11.89	11.40	11.66	1,891,244	+0.33(+2.91%)
Oct 02, 2012	11.68	11.78	11.05	11.33	2,056,235	-0.30(-2.58%)
Oct 01, 2012	11.42	11.87	11.40	11.63	1,343,684	+0.36(+3.19%)
Sep 28, 2012	11.11	11.62	11.04	11.27	1,363,530	+0.08(+0.71%)
Sep 27, 2012	11.33	11.39	11.03	11.19	1,424,055	+0.09(+0.81%)
Sep 26, 2012	11.03	11.89	10.85	11.10	2,433,409	+0.09(+0.82%)
Sep 25, 2012	11.42	11.50	10.99	11.01	1,505,397	-0.32(-2.82%)
Sep 24, 2012	11.42	11.60	11.29	11.33	1,385,694	-0.18(-1.56%)
Sep 21, 2012	12.03	12.20	11.48	11.51	1,894,135	-0.35(-2.95%)
Sep 20, 2012	11.95	11.97	11.63	11.86	1,252,849	-0.28(-2.31%)
Sep 19, 2012	12.03	12.34	11.91	12.14	2,275,389	+0.14(+1.17%)
Sep 18, 2012	12.29	12.34	11.85	12.00	1,389,801	-0.31(-2.52%)
Sep 17, 2012	12.70	12.72	12.31	12.31	1,084,888	-0.49(-3.83%)
Sep 14, 2012	12.64	12.94	12.58	12.80	2,311,800	+0.26(+2.07%)
Sep 13, 2012	12.24	12.63	12.00	12.54	1,408,725	+0.31(+2.53%)
Sep 12, 2012	11.87	12.29	11.86	12.23	1,286,935	+0.37(+3.12%)
Sep 11, 2012	11.82	11.93	11.76	11.86	1,066,388	+0.00(+0.00%)
Sep 10, 2012	12.15	12.16	11.76	11.86	992,275	-0.29(-2.39%)
Sep 07, 2012	12.00	12.51	11.94	12.15	1,794,642	+0.22(+1.84%)
Sep 06, 2012	11.51	12.00	11.41	11.93	2,290,151	+0.54(+4.74%)
Sep 05, 2012	11.11	11.41	11.02	11.39	1,235,524	+0.29(+2.61%)

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.