Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	11.48	11.74	11.43	11.72	2,991,955	+0.59(+5.27%)
Nov 29, 2011	11.12	11.23	11.07	11.14	1,847,557	+0.02(+0.15%)
Nov 28, 2011	11.26	11.28	11.02	11.12	1,722,160	+0.22(+2.05%)
Nov 25, 2011	10.80	11.12	10.80	10.90	565,430	+0.08(+0.78%)
Nov 23, 2011	11.19	11.21	10.81	10.81	1,274,118	-0.50(-4.44%)
Nov 22, 2011	11.39	11.45	11.20	11.32	1,299,186	-0.06(-0.54%)
Nov 21, 2011	11.53	11.59	11.29	11.38	1,531,973	-0.37(-3.14%)
Nov 18, 2011	11.76	11.78	11.62	11.75	1,514,061	+0.10(+0.86%)
Nov 17, 2011	11.83	11.85	11.60	11.64	1,985,029	-0.17(-1.42%)
Nov 16, 2011	11.82	12.03	11.74	11.81	1,710,073	-0.11(-0.94%)
Nov 15, 2011	11.66	12.03	11.64	11.92	1,652,350	+0.20(+1.72%)
Nov 14, 2011	11.82	11.86	11.58	11.72	1,883,994	-0.15(-1.27%)
Nov 11, 2011	11.77	11.90	11.64	11.87	3,954,629	+0.26(+2.21%)
Nov 10, 2011	12.00	12.01	11.58	11.62	2,750,730	-0.16(-1.38%)
Nov 09, 2011	12.19	12.29	11.74	11.78	3,501,814	-0.75(-6.02%)
Nov 08, 2011	12.49	12.56	12.10	12.53	1,440,031	+0.16(+1.26%)
Nov 07, 2011	12.34	12.58	12.15	12.38	1,366,823	+0.01(+0.05%)
Nov 04, 2011	12.34	12.43	12.15	12.37	1,839,724	-0.09(-0.72%)
Nov 03, 2011	12.61	12.62	12.26	12.46	3,908,120	+0.03(+0.27%)
Nov 02, 2011	12.48	12.78	12.27	12.43	2,916,377	+0.19(+1.55%)
Nov 01, 2011	12.58	12.74	12.22	12.24	3,418,330	-0.73(-5.64%)
Oct 31, 2011	13.16	13.24	12.93	12.97	2,238,614	-0.41(-3.09%)
Oct 28, 2011	13.20	13.41	13.06	13.38	1,748,425	+0.18(+1.35%)
Oct 27, 2011	12.92	13.23	12.73	13.20	2,227,588	+0.69(+5.49%)
Oct 26, 2011	12.49	12.57	12.20	12.52	1,315,668	+0.19(+1.54%)
Oct 25, 2011	12.52	12.52	12.27	12.33	1,592,668	-0.31(-2.43%)
Oct 24, 2011	12.30	12.64	12.20	12.63	1,940,312	+0.42(+3.48%)
Oct 21, 2011	11.89	12.22	11.86	12.21	1,925,358	+0.39(+3.26%)
Oct 20, 2011	11.73	11.82	11.50	11.82	1,101,387	+0.11(+0.95%)
Oct 19, 2011	11.93	12.03	11.66	11.71	1,564,025	-0.24(-2.01%)
Oct 18, 2011	11.47	12.01	11.43	11.95	1,462,004	+0.50(+4.39%)
Oct 17, 2011	11.62	11.65	11.43	11.45	2,267,527	-0.40(-3.39%)
Oct 14, 2011	11.78	11.91	11.70	11.85	1,192,055	+0.20(+1.73%)
Oct 13, 2011	11.75	11.78	11.37	11.65	1,602,191	-0.18(-1.56%)
Oct 12, 2011	11.66	11.96	11.61	11.83	1,408,426	+0.27(+2.32%)
Oct 11, 2011	11.71	11.83	11.50	11.57	1,034,011	-0.26(-2.22%)
Oct 10, 2011	11.40	11.84	11.37	11.83	2,030,980	+0.66(+5.96%)
Oct 07, 2011	11.57	11.63	11.15	11.16	2,649,916	-0.35(-3.06%)
Oct 06, 2011	11.42	11.54	11.30	11.52	3,441,158	+0.34(+3.05%)
Oct 05, 2011	11.57	11.58	10.81	11.18	4,228,920	-0.37(-3.24%)
Oct 04, 2011	11.00	11.57	10.82	11.55	3,021,625	+0.41(+3.71%)
Oct 03, 2011	11.85	11.92	11.14	11.14	2,949,668	-0.69(-5.86%)
Sep 30, 2011	12.10	12.32	11.82	11.83	2,391,477	-0.47(-3.82%)
Sep 29, 2011	12.48	12.51	12.08	12.30	2,011,730	+0.10(+0.78%)
Sep 28, 2011	12.63	12.71	12.18	12.20	2,656,577	-0.37(-2.93%)
Sep 27, 2011	12.45	12.80	12.33	12.57	2,602,629	+0.37(+3.07%)
Sep 26, 2011	12.14	12.20	11.84	12.20	1,294,826	+0.20(+1.63%)
Sep 23, 2011	11.75	12.03	11.64	12.00	2,353,724	+0.23(+1.99%)
Sep 22, 2011	11.75	12.04	11.55	11.77	2,431,987	-0.29(-2.41%)
Sep 21, 2011	12.76	12.80	12.05	12.06	2,060,226	-0.72(-5.60%)
Sep 20, 2011	12.90	13.00	12.77	12.77	1,727,885	-0.11(-0.82%)
Sep 19, 2011	12.94	13.01	12.82	12.88	1,521,665	-0.33(-2.50%)
Sep 16, 2011	12.94	13.21	12.79	13.21	2,266,176	+0.21(+1.59%)
Sep 15, 2011	12.87	13.00	12.75	13.00	1,587,856	+0.26(+2.06%)
Sep 14, 2011	12.82	12.84	12.58	12.74	2,775,375	+0.03(+0.26%)
Sep 13, 2011	12.73	12.87	12.56	12.71	2,606,665	+0.06(+0.44%)
Sep 12, 2011	12.59	12.81	12.47	12.65	2,518,239	-0.13(-1.05%)
Sep 09, 2011	13.05	13.20	12.67	12.78	2,008,840	-0.43(-3.26%)
Sep 08, 2011	13.24	13.41	13.13	13.22	1,122,065	-0.10(-0.75%)
Sep 07, 2011	13.04	13.32	12.84	13.32	1,609,453	+0.50(+3.93%)
Sep 06, 2011	12.62	13.11	12.58	12.81	1,476,196	-0.20(-1.55%)
Sep 02, 2011	13.13	13.46	12.99	13.01	3,426,376	-0.43(-3.20%)

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.