Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	12.90	12.96	12.80	12.86	41,544,236	-0.04(-0.32%)
Dec 29, 2011	12.80	12.93	12.80	12.90	33,086,644	+0.11(+0.84%)
Dec 28, 2011	12.93	12.96	12.75	12.80	43,704,568	-0.14(-1.10%)
Dec 27, 2011	12.93	13.02	12.91	12.94	32,242,512	-0.04(-0.27%)
Dec 23, 2011	12.93	12.98	12.83	12.98	49,293,568	+0.09(+0.69%)
Dec 21, 2011	12.80	12.92	12.71	12.89	75,504,112	+0.13(+1.03%)
Dec 20, 2011	12.67	12.80	12.56	12.76	97,530,632	+0.19(+1.51%)
Dec 19, 2011	12.56	12.72	12.51	12.57	71,572,016	+0.07(+0.52%)
Dec 16, 2011	12.68	12.70	12.50	12.50	115,978,928	-0.07(-0.52%)
Dec 15, 2011	12.45	12.63	12.43	12.57	95,331,328	+0.17(+1.34%)
Dec 14, 2011	12.27	12.50	12.24	12.40	95,631,800	+0.06(+0.48%)
Dec 13, 2011	12.23	12.46	12.19	12.34	116,432,080	+0.22(+1.81%)
Dec 12, 2011	12.11	12.21	12.02	12.12	67,583,952	-0.10(-0.83%)
Dec 09, 2011	12.07	12.29	12.03	12.22	73,175,568	+0.22(+1.83%)
Dec 08, 2011	12.08	12.21	11.96	12.00	60,587,624	-0.17(-1.37%)
Dec 07, 2011	11.96	12.26	11.95	12.17	80,472,824	+0.14(+1.19%)
Dec 06, 2011	11.94	12.14	11.86	12.02	88,835,376	+0.23(+1.97%)
Dec 05, 2011	11.96	11.99	11.73	11.79	80,727,464	-0.03(-0.25%)
Dec 02, 2011	11.96	12.00	11.81	11.82	71,811,064	-0.08(-0.70%)
Dec 01, 2011	11.91	12.01	11.82	11.91	72,018,600	-0.02(-0.20%)
Nov 30, 2011	11.63	11.93	11.60	11.93	122,478,960	+0.40(+3.45%)
Nov 29, 2011	11.33	11.58	11.33	11.53	66,791,648	+0.18(+1.62%)
Nov 28, 2011	11.18	11.35	11.16	11.35	69,194,480	+0.38(+3.47%)
Nov 25, 2011	10.92	11.08	10.79	10.97	35,321,652	+0.00(+0.00%)
Nov 23, 2011	11.16	11.17	10.97	10.97	62,288,112	-0.27(-2.38%)
Nov 22, 2011	11.26	11.36	11.18	11.23	82,892,776	-0.04(-0.32%)
Nov 21, 2011	11.41	11.52	11.25	11.27	91,195,472	-0.34(-2.92%)
Nov 18, 2011	11.59	11.67	11.54	11.61	65,241,672	+0.04(+0.31%)
Nov 17, 2011	11.63	11.69	11.45	11.57	70,397,576	-0.06(-0.51%)
Nov 16, 2011	11.68	11.85	11.61	11.63	59,546,784	-0.18(-1.51%)
Nov 15, 2011	11.76	11.89	11.72	11.81	53,518,672	+0.05(+0.40%)
Nov 14, 2011	11.66	11.83	11.64	11.76	84,876,664	-0.12(-1.00%)
Nov 11, 2011	11.85	11.98	11.83	11.88	63,499,212	+0.11(+0.96%)
Nov 10, 2011	11.57	11.88	11.57	11.77	74,187,856	+0.27(+2.38%)
Nov 09, 2011	11.64	11.75	11.45	11.50	77,027,152	-0.44(-3.69%)
Nov 08, 2011	11.89	11.95	11.75	11.94	67,472,688	+0.12(+1.01%)
Nov 07, 2011	11.53	11.85	11.51	11.82	245,140,160	+0.24(+2.09%)
Nov 04, 2011	11.63	11.70	11.50	11.58	86,412,824	-0.13(-1.11%)
Nov 03, 2011	11.59	11.74	11.53	11.70	115,907,040	+0.21(+1.79%)
Nov 02, 2011	11.55	11.59	11.42	11.50	64,468,024	+0.12(+1.04%)
Nov 01, 2011	11.27	11.63	11.17	11.38	126,369,200	+0.04(+0.36%)
Oct 31, 2011	11.53	11.63	11.34	11.34	68,765,024	-0.33(-2.83%)
Oct 28, 2011	11.70	11.73	11.53	11.67	61,862,824	-0.01(-0.10%)
Oct 27, 2011	11.56	11.75	11.49	11.68	86,894,344	+0.33(+2.90%)
Oct 26, 2011	11.21	11.38	11.12	11.35	62,374,228	+0.24(+2.17%)
Oct 25, 2011	11.32	11.38	11.08	11.11	73,862,264	-0.29(-2.53%)
Oct 24, 2011	11.16	11.42	11.15	11.40	60,955,652	+0.18(+1.57%)
Oct 21, 2011	11.13	11.30	11.13	11.22	79,349,472	+0.19(+1.76%)
Oct 20, 2011	11.06	11.16	10.90	11.03	71,357,416	-0.05(-0.43%)
Oct 19, 2011	11.17	11.22	11.02	11.07	52,270,504	-0.09(-0.84%)
Oct 18, 2011	10.96	11.26	10.92	11.17	61,150,412	+0.16(+1.50%)
Oct 17, 2011	11.15	11.27	10.97	11.00	51,731,352	-0.21(-1.84%)
Oct 14, 2011	11.19	11.22	11.10	11.21	53,729,952	+0.16(+1.49%)
Oct 13, 2011	11.02	11.10	10.94	11.05	51,915,184	-0.04(-0.32%)
Oct 12, 2011	11.12	11.23	11.07	11.08	65,445,464	-0.02(-0.16%)
Oct 11, 2011	11.07	11.13	10.97	11.10	60,164,044	-0.04(-0.37%)
Oct 10, 2011	11.03	11.14	11.02	11.14	53,610,300	+0.28(+2.60%)
Oct 07, 2011	10.81	11.02	10.77	10.86	83,781,680	+0.12(+1.15%)
Oct 06, 2011	10.65	10.74	10.65	10.73	86,081,168	+0.15(+1.39%)
Oct 05, 2011	10.33	10.61	10.24	10.59	126,501,000	+0.23(+2.22%)
Oct 04, 2011	10.13	10.36	10.04	10.36	100,703,752	+0.15(+1.50%)

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.