Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	11.61	12.13	11.46	12.10	15,982,303	+0.79(+6.97%)
Nov 29, 2011	11.58	11.58	11.25	11.31	9,775,259	-0.15(-1.35%)
Nov 28, 2011	11.66	11.72	11.33	11.46	11,121,131	+0.21(+1.83%)
Nov 25, 2011	11.38	11.59	11.25	11.26	5,235,727	-0.21(-1.87%)
Nov 23, 2011	11.89	11.91	11.34	11.47	14,564,838	-0.53(-4.43%)
Nov 22, 2011	12.28	12.28	11.90	12.00	16,738,775	-0.32(-2.57%)
Nov 21, 2011	12.34	12.53	12.10	12.32	18,239,942	-0.23(-1.84%)
Nov 18, 2011	12.42	12.76	12.29	12.55	36,233,560	+0.76(+6.47%)
Nov 17, 2011	12.11	12.25	11.63	11.79	31,308,720	-0.79(-6.27%)
Nov 16, 2011	12.81	12.93	12.53	12.57	14,314,670	-0.34(-2.65%)
Nov 15, 2011	12.67	12.99	12.56	12.92	14,179,946	+0.21(+1.62%)
Nov 14, 2011	12.73	12.88	12.42	12.71	10,833,223	-0.07(-0.54%)
Nov 11, 2011	12.50	12.87	12.45	12.78	13,353,967	+0.38(+3.04%)
Nov 10, 2011	12.27	12.50	12.01	12.40	15,888,146	+0.32(+2.62%)
Nov 09, 2011	12.19	12.39	12.04	12.09	13,889,295	-0.44(-3.49%)
Nov 08, 2011	12.46	12.58	12.18	12.52	16,746,894	+0.20(+1.60%)
Nov 07, 2011	12.20	12.34	12.00	12.33	13,002,956	+0.13(+1.05%)
Nov 04, 2011	11.79	12.25	11.74	12.20	13,690,041	+0.29(+2.45%)
Nov 03, 2011	11.75	11.92	11.36	11.91	13,764,090	+0.26(+2.21%)
Nov 02, 2011	11.73	11.88	11.56	11.65	10,141,546	+0.07(+0.59%)
Nov 01, 2011	11.62	11.71	11.40	11.58	17,619,548	-0.40(-3.36%)
Oct 31, 2011	11.90	12.12	11.86	11.98	10,720,713	-0.09(-0.71%)
Oct 28, 2011	12.02	12.24	11.88	12.07	13,348,463	+0.02(+0.14%)
Oct 27, 2011	12.05	12.18	11.59	12.05	20,805,044	+0.35(+3.00%)
Oct 26, 2011	11.68	11.81	11.34	11.70	13,306,085	+0.22(+1.94%)
Oct 25, 2011	11.76	11.95	11.46	11.48	13,980,922	-0.34(-2.90%)
Oct 24, 2011	11.31	11.84	11.31	11.82	26,026,780	+0.57(+5.02%)
Oct 21, 2011	11.60	11.80	11.14	11.26	28,104,356	-0.15(-1.35%)
Oct 20, 2011	11.13	11.68	11.13	11.41	35,509,452	-0.33(-2.77%)
Oct 19, 2011	12.45	12.53	11.62	11.74	29,838,204	-0.74(-5.91%)
Oct 18, 2011	12.26	12.52	12.08	12.47	20,765,836	+0.22(+1.82%)
Oct 17, 2011	12.75	12.75	12.06	12.25	22,631,672	-0.58(-4.54%)
Oct 14, 2011	13.14	13.14	12.59	12.83	19,088,496	-0.13(-0.99%)
Oct 13, 2011	12.87	13.03	12.80	12.96	19,767,836	+0.02(+0.13%)
Oct 12, 2011	13.23	13.23	12.80	12.94	22,374,248	-0.17(-1.31%)
Oct 11, 2011	13.36	13.42	12.94	13.11	15,137,604	-0.31(-2.30%)
Oct 10, 2011	13.36	13.63	13.25	13.42	9,039,974	+0.27(+2.08%)
Oct 07, 2011	13.26	13.35	12.99	13.15	10,446,542	-0.07(-0.52%)
Oct 06, 2011	13.13	13.32	12.81	13.22	15,507,375	+0.37(+2.87%)
Oct 05, 2011	12.45	12.87	12.14	12.85	13,387,568	+0.39(+3.09%)
Oct 04, 2011	11.98	12.55	11.75	12.46	20,989,176	+0.34(+2.83%)
Oct 03, 2011	12.33	12.49	12.07	12.12	14,473,061	-0.31(-2.51%)
Sep 30, 2011	12.63	12.74	12.42	12.43	16,514,124	-0.38(-2.97%)
Sep 29, 2011	12.99	13.11	12.47	12.81	12,674,986	+0.06(+0.47%)
Sep 28, 2011	13.11	13.16	12.73	12.75	14,622,830	-0.29(-2.23%)
Sep 27, 2011	13.23	13.41	12.96	13.05	15,508,122	-0.10(-0.78%)
Sep 26, 2011	13.20	13.28	12.73	13.15	12,494,157	+0.04(+0.33%)
Sep 23, 2011	12.29	13.17	12.18	13.11	17,683,436	+0.63(+5.01%)
Sep 22, 2011	12.26	12.59	12.19	12.48	20,765,570	-0.25(-1.95%)
Sep 21, 2011	12.89	13.09	12.72	12.73	12,772,129	-0.14(-1.07%)
Sep 20, 2011	12.99	13.18	12.85	12.87	13,850,229	-0.19(-1.44%)
Sep 19, 2011	12.77	13.15	12.63	13.05	12,739,548	+0.06(+0.46%)
Sep 16, 2011	12.92	13.17	12.83	12.99	13,705,183	-0.02(-0.16%)
Sep 15, 2011	12.81	13.22	12.75	13.02	23,100,468	+0.34(+2.67%)
Sep 14, 2011	12.55	12.86	12.39	12.68	16,576,387	+0.19(+1.51%)
Sep 13, 2011	12.37	12.52	12.24	12.49	15,040,408	+0.16(+1.32%)
Sep 12, 2011	11.56	12.34	11.39	12.33	19,224,724	+0.60(+5.11%)
Sep 09, 2011	11.37	12.10	11.37	11.73	21,968,994	+0.22(+1.94%)
Sep 08, 2011	11.53	11.88	11.39	11.50	10,620,411	-0.06(-0.52%)
Sep 07, 2011	11.18	11.61	11.16	11.56	9,901,447	+0.57(+5.22%)
Sep 06, 2011	10.55	11.01	10.54	10.99	9,238,852	-0.05(-0.47%)
Sep 02, 2011	10.92	11.08	10.76	11.04	9,541,313	-0.11(-1.00%)

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.