Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	12.53	12.69	12.47	12.64	8,780,627	+0.49(+4.01%)
Nov 29, 2011	12.18	12.38	12.05	12.16	8,865,769	-0.01(-0.11%)
Nov 28, 2011	12.32	12.34	12.06	12.17	9,927,978	+0.25(+2.10%)
Nov 25, 2011	12.01	12.14	11.92	11.92	2,696,750	-0.12(-1.01%)
Nov 23, 2011	12.18	12.23	12.04	12.04	6,049,506	-0.22(-1.82%)
Nov 22, 2011	12.45	12.52	12.22	12.26	8,150,867	-0.24(-1.95%)
Nov 21, 2011	12.51	12.64	12.22	12.51	9,744,808	-0.18(-1.44%)
Nov 18, 2011	13.12	13.18	12.44	12.69	19,314,666	-0.33(-2.55%)
Nov 17, 2011	13.18	13.31	12.85	13.02	9,642,787	-0.16(-1.18%)
Nov 16, 2011	13.41	13.60	13.18	13.18	9,910,809	-0.45(-3.32%)
Nov 15, 2011	13.54	13.70	13.49	13.63	7,275,236	-0.01(-0.10%)
Nov 14, 2011	13.69	13.79	13.56	13.64	6,502,729	-0.11(-0.79%)
Nov 11, 2011	13.47	13.81	13.44	13.75	9,932,366	+0.44(+3.30%)
Nov 10, 2011	13.26	13.45	13.21	13.31	7,180,818	+0.15(+1.13%)
Nov 09, 2011	13.27	13.53	13.13	13.16	9,129,712	-0.36(-2.65%)
Nov 08, 2011	13.47	13.58	13.19	13.52	9,824,802	+0.06(+0.45%)
Nov 07, 2011	13.13	13.59	13.13	13.46	11,772,526	+0.17(+1.27%)
Nov 04, 2011	13.17	13.45	13.10	13.29	8,799,602	-0.04(-0.30%)
Nov 03, 2011	13.20	13.40	12.80	13.33	15,474,549	+0.51(+4.01%)
Nov 02, 2011	13.11	13.11	12.62	12.82	9,445,699	+0.26(+2.05%)
Nov 01, 2011	12.42	12.78	12.32	12.56	9,988,880	-0.22(-1.75%)
Oct 31, 2011	12.95	12.99	12.78	12.78	7,213,726	-0.29(-2.22%)
Oct 28, 2011	13.15	13.31	13.00	13.08	9,035,875	-0.07(-0.51%)
Oct 27, 2011	13.12	13.28	12.78	13.14	10,059,822	+0.53(+4.24%)
Oct 26, 2011	12.83	12.83	12.35	12.61	10,611,570	-0.01(-0.05%)
Oct 25, 2011	12.74	12.85	12.57	12.62	6,325,995	-0.23(-1.79%)
Oct 24, 2011	12.66	12.94	12.61	12.85	6,423,568	+0.19(+1.50%)
Oct 21, 2011	12.51	12.67	12.47	12.66	7,198,409	+0.30(+2.46%)
Oct 20, 2011	12.18	12.36	11.99	12.35	8,140,357	+0.16(+1.33%)
Oct 19, 2011	12.01	12.30	12.01	12.19	9,182,484	+0.13(+1.07%)
Oct 18, 2011	11.65	12.16	11.52	12.06	9,900,382	+0.39(+3.36%)
Oct 17, 2011	11.93	12.10	11.63	11.67	8,965,017	-0.36(-2.98%)
Oct 14, 2011	11.76	12.20	11.72	12.03	7,823,069	-0.09(-0.78%)
Oct 13, 2011	12.03	12.26	11.99	12.12	9,208,560	+0.05(+0.39%)
Oct 12, 2011	12.02	12.23	11.81	12.07	10,977,228	+0.18(+1.54%)
Oct 11, 2011	12.00	12.06	11.80	11.89	9,837,846	-0.24(-2.01%)
Oct 10, 2011	11.90	12.14	11.86	12.14	7,125,579	+0.43(+3.70%)
Oct 07, 2011	11.68	12.01	11.61	11.70	10,513,016	+0.10(+0.89%)
Oct 06, 2011	11.38	11.67	11.38	11.60	10,478,630	+0.23(+2.01%)
Oct 05, 2011	11.37	11.42	11.11	11.37	9,886,218	+0.13(+1.13%)
Oct 04, 2011	10.59	11.26	10.56	11.24	13,443,891	+0.54(+5.02%)
Oct 03, 2011	10.79	11.01	10.69	10.71	13,361,272	-0.21(-1.91%)
Sep 30, 2011	11.15	11.31	10.88	10.91	13,923,114	-0.36(-3.16%)
Sep 29, 2011	11.60	11.60	10.96	11.27	9,895,931	-0.03(-0.24%)
Sep 28, 2011	11.65	11.71	11.27	11.30	10,990,063	-0.28(-2.44%)
Sep 27, 2011	11.73	11.84	11.51	11.58	12,339,088	+0.01(+0.12%)
Sep 26, 2011	11.07	11.60	11.07	11.57	12,530,590	+0.60(+5.52%)
Sep 23, 2011	10.71	11.07	10.67	10.96	9,976,579	+0.21(+1.94%)
Sep 22, 2011	10.57	10.88	10.51	10.75	14,544,650	-0.13(-1.17%)
Sep 21, 2011	11.21	11.29	10.87	10.88	9,218,303	-0.36(-3.17%)
Sep 20, 2011	11.48	11.52	11.23	11.24	8,640,644	-0.21(-1.82%)
Sep 19, 2011	11.26	11.50	11.14	11.44	7,367,786	-0.01(-0.06%)
Sep 16, 2011	11.61	11.76	11.45	11.45	22,165,994	-0.09(-0.82%)
Sep 15, 2011	11.35	11.58	11.29	11.55	8,075,020	+0.32(+2.81%)
Sep 14, 2011	11.11	11.37	10.87	11.23	10,111,993	+0.23(+2.08%)
Sep 13, 2011	10.95	11.20	10.88	11.00	11,326,295	+0.11(+1.05%)
Sep 12, 2011	10.60	10.89	10.58	10.89	11,844,677	+0.13(+1.25%)
Sep 09, 2011	10.64	10.89	10.64	10.75	14,029,934	-0.01(-0.06%)
Sep 08, 2011	10.90	10.96	10.73	10.76	14,533,276	-0.18(-1.66%)
Sep 07, 2011	10.69	11.01	10.62	10.94	8,988,536	+0.40(+3.76%)
Sep 06, 2011	10.13	10.62	10.13	10.54	17,461,890	+0.06(+0.58%)
Sep 02, 2011	10.61	10.70	10.43	10.48	8,604,078	-0.29(-2.68%)

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.