Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	10.94	11.01	10.79	10.89	14,418,676	+0.43(+4.10%)
Nov 29, 2011	10.50	10.58	10.43	10.46	10,184,315	-0.04(-0.39%)
Nov 28, 2011	10.54	10.57	10.43	10.50	4,666,123	+0.28(+2.73%)
Nov 25, 2011	10.20	10.32	10.20	10.22	2,286,540	+0.00(+0.00%)
Nov 23, 2011	10.28	10.31	10.19	10.22	5,969,022	-0.14(-1.38%)
Nov 22, 2011	10.34	10.43	10.26	10.36	6,232,138	+0.09(+0.86%)
Nov 21, 2011	10.29	10.34	10.16	10.28	8,104,728	-0.26(-2.46%)
Nov 18, 2011	10.58	10.62	10.50	10.53	3,428,937	+0.07(+0.65%)
Nov 17, 2011	10.65	10.71	10.41	10.47	6,661,144	-0.18(-1.73%)
Nov 16, 2011	10.70	10.81	10.62	10.65	5,879,702	-0.32(-2.92%)
Nov 15, 2011	10.87	11.02	10.83	10.97	5,134,996	+0.10(+0.94%)
Nov 14, 2011	10.92	10.94	10.78	10.87	4,372,403	-0.13(-1.18%)
Nov 11, 2011	10.97	11.08	10.95	11.00	6,851,841	+0.05(+0.44%)
Nov 10, 2011	11.01	11.03	10.85	10.95	6,032,135	+0.07(+0.63%)
Nov 09, 2011	11.17	11.19	10.78	10.88	34,514,068	-0.61(-5.28%)
Nov 08, 2011	11.36	11.51	11.21	11.49	17,471,898	+0.08(+0.72%)
Nov 07, 2011	11.30	11.42	11.21	11.41	6,476,840	+0.18(+1.64%)
Nov 04, 2011	11.29	11.33	11.06	11.22	13,645,197	-0.18(-1.55%)
Nov 03, 2011	11.30	11.51	11.21	11.40	20,021,208	-0.01(-0.06%)
Nov 02, 2011	11.33	11.45	11.24	11.41	13,064,549	+0.27(+2.45%)
Nov 01, 2011	10.81	11.26	10.74	11.13	45,687,936	+0.11(+0.99%)
Oct 31, 2011	11.21	11.21	11.02	11.02	7,730,692	-0.46(-3.97%)
Oct 28, 2011	11.40	11.60	11.37	11.48	9,470,942	+0.06(+0.54%)
Oct 27, 2011	11.32	11.58	11.13	11.42	18,944,378	+0.45(+4.10%)
Oct 26, 2011	10.91	11.03	10.74	10.97	11,945,403	+0.20(+1.83%)
Oct 25, 2011	10.87	10.93	10.75	10.77	6,304,990	-0.19(-1.74%)
Oct 24, 2011	10.87	11.08	10.85	10.96	15,734,794	+0.27(+2.48%)
Oct 21, 2011	10.45	10.71	10.45	10.70	16,927,074	+0.31(+2.95%)
Oct 20, 2011	10.44	10.44	10.21	10.39	7,289,816	-0.10(-0.91%)
Oct 19, 2011	10.54	10.66	10.47	10.49	5,323,607	-0.15(-1.41%)
Oct 18, 2011	10.53	10.72	10.32	10.64	7,849,344	-0.01(-0.06%)
Oct 17, 2011	10.87	10.87	10.58	10.64	14,006,798	-0.29(-2.62%)
Oct 14, 2011	10.86	10.95	10.84	10.93	8,000,449	+0.12(+1.07%)
Oct 13, 2011	10.81	10.88	10.63	10.81	7,880,795	-0.07(-0.69%)
Oct 12, 2011	10.80	11.07	10.77	10.89	11,204,210	+0.29(+2.76%)
Oct 11, 2011	10.42	10.68	10.42	10.60	9,486,623	+0.05(+0.45%)
Oct 10, 2011	10.29	10.55	10.26	10.55	9,793,447	+0.41(+4.03%)
Oct 07, 2011	10.23	10.27	10.00	10.14	12,957,241	+0.14(+1.43%)
Oct 06, 2011	9.908	10.01	9.894	9.996	10,122,875	+0.28(+2.87%)
Oct 05, 2011	9.445	9.771	9.370	9.717	42,583,768	+0.28(+2.96%)
Oct 04, 2011	9.199	9.451	9.056	9.438	22,067,052	-0.05(-0.50%)
Oct 03, 2011	9.639	9.753	9.472	9.485	8,498,793	-0.27(-2.79%)
Sep 30, 2011	9.948	10.03	9.731	9.758	16,245,061	-0.48(-4.72%)
Sep 29, 2011	10.33	10.34	10.15	10.24	9,110,849	+0.12(+1.14%)
Sep 28, 2011	10.36	10.40	10.10	10.13	8,825,897	-0.46(-4.37%)
Sep 27, 2011	10.57	10.74	10.54	10.59	10,337,890	+0.22(+2.17%)
Sep 26, 2011	10.25	10.40	10.15	10.36	9,159,765	-0.05(-0.52%)
Sep 23, 2011	10.28	10.49	10.27	10.42	9,952,134	+0.24(+2.34%)
Sep 22, 2011	10.29	10.36	10.02	10.18	14,769,067	-0.42(-3.98%)
Sep 21, 2011	10.89	10.95	10.59	10.60	6,876,516	-0.35(-3.23%)
Sep 20, 2011	11.05	11.10	10.94	10.96	4,230,567	-0.04(-0.37%)
Sep 19, 2011	10.99	11.07	10.89	11.00	4,504,931	-0.32(-2.83%)
Sep 16, 2011	11.33	11.37	11.21	11.32	3,908,145	-0.03(-0.24%)
Sep 15, 2011	11.28	11.35	11.18	11.34	5,790,658	+0.16(+1.40%)
Sep 14, 2011	11.17	11.28	11.00	11.19	6,394,492	-0.15(-1.32%)
Sep 13, 2011	11.30	11.37	11.25	11.34	5,808,086	+0.05(+0.42%)
Sep 12, 2011	11.23	11.34	11.13	11.29	5,914,209	-0.09(-0.78%)
Sep 09, 2011	11.54	11.56	11.30	11.38	5,700,463	-0.28(-2.40%)
Sep 08, 2011	11.69	11.80	11.61	11.66	4,321,017	-0.20(-1.72%)
Sep 07, 2011	11.83	11.90	11.76	11.86	3,392,228	+0.18(+1.57%)
Sep 06, 2011	11.41	11.70	11.41	11.68	9,993,500	+0.04(+0.35%)
Sep 02, 2011	11.68	11.74	11.59	11.64	4,103,719	-0.29(-2.40%)

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.