Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	13.51	13.66	13.42	13.64	32,792,730	+0.35(+2.65%)
Nov 29, 2011	13.15	13.41	13.15	13.29	28,359,678	+0.17(+1.27%)
Nov 28, 2011	13.15	13.18	13.06	13.12	23,939,446	+0.17(+1.28%)
Nov 25, 2011	12.91	13.05	12.89	12.96	6,854,607	+0.06(+0.48%)
Nov 23, 2011	12.94	12.98	12.84	12.90	20,829,572	-0.12(-0.91%)
Nov 22, 2011	12.99	13.08	12.91	13.02	21,916,210	+0.03(+0.26%)
Nov 21, 2011	13.02	13.09	12.91	12.98	29,603,710	-0.16(-1.23%)
Nov 18, 2011	13.14	13.23	13.06	13.14	22,042,884	+0.05(+0.36%)
Nov 17, 2011	13.05	13.25	13.04	13.10	43,724,296	+0.02(+0.15%)
Nov 16, 2011	13.14	13.27	13.07	13.08	26,685,110	-0.13(-0.97%)
Nov 15, 2011	13.11	13.25	13.11	13.21	18,607,100	+0.07(+0.54%)
Nov 14, 2011	13.17	13.22	13.08	13.13	16,544,939	-0.08(-0.58%)
Nov 11, 2011	13.22	13.31	13.20	13.21	17,633,108	+0.07(+0.54%)
Nov 10, 2011	13.01	13.17	13.00	13.14	20,004,602	+0.22(+1.69%)
Nov 09, 2011	13.01	13.06	12.85	12.92	26,966,844	-0.23(-1.74%)
Nov 08, 2011	13.13	13.16	13.00	13.15	19,865,702	+0.06(+0.47%)
Nov 07, 2011	13.00	13.09	12.90	13.09	27,739,072	+0.07(+0.55%)
Nov 04, 2011	13.02	13.05	12.92	13.02	16,252,625	-0.05(-0.36%)
Nov 03, 2011	13.04	13.09	12.96	13.06	28,340,938	+0.13(+1.03%)
Nov 02, 2011	13.03	13.03	12.82	12.93	23,178,672	+0.04(+0.33%)
Nov 01, 2011	12.90	13.03	12.84	12.89	40,963,668	-0.21(-1.63%)
Oct 31, 2011	13.02	13.24	13.02	13.10	36,101,100	-0.00(-0.04%)
Oct 28, 2011	13.09	13.14	12.92	13.11	24,951,784	-0.05(-0.36%)
Oct 27, 2011	13.20	13.22	12.82	13.15	42,924,020	+0.18(+1.41%)
Oct 26, 2011	12.94	12.98	12.74	12.97	32,842,244	+0.13(+1.02%)
Oct 25, 2011	12.92	12.98	12.74	12.84	31,143,502	-0.15(-1.14%)
Oct 24, 2011	13.09	13.10	12.93	12.99	25,236,594	-0.07(-0.51%)
Oct 21, 2011	13.09	13.14	12.99	13.05	32,717,248	+0.10(+0.73%)
Oct 20, 2011	13.05	13.22	12.95	12.96	27,320,238	-0.03(-0.26%)
Oct 19, 2011	13.11	13.14	12.94	12.99	19,779,866	-0.10(-0.76%)
Oct 18, 2011	12.99	13.22	12.85	13.09	22,349,610	+0.05(+0.40%)
Oct 17, 2011	13.10	13.18	13.02	13.04	18,839,008	-0.12(-0.90%)
Oct 14, 2011	13.23	13.23	13.03	13.16	20,182,634	+0.03(+0.22%)
Oct 13, 2011	13.14	13.19	13.03	13.13	20,011,078	-0.08(-0.58%)
Oct 12, 2011	13.31	13.38	13.20	13.21	29,824,698	-0.01(-0.11%)
Oct 11, 2011	13.17	13.25	13.02	13.22	29,424,482	+0.08(+0.61%)
Oct 10, 2011	13.19	13.22	13.04	13.14	24,199,772	+0.10(+0.73%)
Oct 07, 2011	12.85	13.12	12.79	13.04	31,004,990	+0.23(+1.78%)
Oct 06, 2011	12.64	12.82	12.63	12.82	20,955,900	+0.21(+1.70%)
Oct 05, 2011	12.65	12.73	12.49	12.60	27,352,244	-0.02(-0.15%)
Oct 04, 2011	12.43	12.63	12.34	12.62	36,581,368	-0.01(-0.08%)
Oct 03, 2011	12.72	12.92	12.62	12.63	34,909,792	-0.12(-0.93%)
Sep 30, 2011	12.52	12.97	12.50	12.75	46,810,044	+0.18(+1.40%)
Sep 29, 2011	12.55	12.64	12.44	12.57	20,459,284	+0.16(+1.30%)
Sep 28, 2011	12.60	12.64	12.40	12.41	21,376,770	-0.15(-1.21%)
Sep 27, 2011	12.54	12.70	12.46	12.56	42,849,512	+0.20(+1.62%)
Sep 26, 2011	12.31	12.38	12.24	12.36	45,106,824	+0.11(+0.89%)
Sep 23, 2011	12.24	12.32	12.17	12.25	27,343,576	+0.03(+0.27%)
Sep 22, 2011	12.16	12.29	12.02	12.22	43,681,648	-0.20(-1.61%)
Sep 21, 2011	12.79	12.81	12.42	12.42	35,116,776	-0.39(-3.08%)
Sep 20, 2011	12.82	12.93	12.76	12.82	20,930,184	+0.04(+0.30%)
Sep 19, 2011	12.67	12.83	12.60	12.78	19,784,184	-0.01(-0.11%)
Sep 16, 2011	12.87	12.93	12.70	12.79	33,618,272	+0.01(+0.11%)
Sep 15, 2011	12.69	12.79	12.63	12.78	26,370,730	+0.15(+1.21%)
Sep 14, 2011	12.53	12.73	12.44	12.63	34,735,988	+0.18(+1.41%)
Sep 13, 2011	12.44	12.48	12.32	12.45	27,801,594	+0.02(+0.19%)
Sep 12, 2011	12.20	12.44	12.18	12.43	32,403,382	+0.08(+0.64%)
Sep 09, 2011	12.58	12.60	12.30	12.35	116,341,432	-0.30(-2.37%)
Sep 08, 2011	12.61	12.76	12.56	12.65	98,669,136	+0.01(+0.07%)
Sep 07, 2011	12.76	12.79	12.59	12.64	24,364,198	+0.07(+0.60%)
Sep 06, 2011	12.24	12.57	12.18	12.56	31,418,078	+0.05(+0.41%)
Sep 02, 2011	12.58	12.66	12.50	12.51	20,570,890	-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.