Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	10.66	11.06	10.66	11.01	10,326,078	+0.73(+7.13%)
Nov 29, 2011	10.29	10.36	10.15	10.28	5,987,306	-0.02(-0.15%)
Nov 28, 2011	10.38	10.59	10.23	10.29	5,829,481	+0.25(+2.51%)
Nov 25, 2011	10.06	10.33	10.00	10.04	5,069,974	-0.17(-1.62%)
Nov 23, 2011	10.21	10.32	10.02	10.21	10,360,699	-0.12(-1.14%)
Nov 22, 2011	9.907	10.37	9.757	10.32	16,025,706	+0.56(+5.73%)
Nov 21, 2011	9.922	9.946	9.520	9.765	10,892,349	-0.35(-3.43%)
Nov 18, 2011	10.40	10.46	10.09	10.11	9,531,020	-0.20(-1.91%)
Nov 17, 2011	10.73	10.77	10.25	10.31	11,589,886	-0.50(-4.60%)
Nov 16, 2011	10.84	11.05	10.72	10.81	5,870,577	-0.22(-2.00%)
Nov 15, 2011	10.99	11.14	10.86	11.03	5,817,214	-0.03(-0.28%)
Nov 14, 2011	11.16	11.33	10.96	11.06	5,971,526	-0.18(-1.61%)
Nov 11, 2011	11.00	11.33	10.92	11.24	5,391,811	+0.35(+3.18%)
Nov 10, 2011	11.25	11.28	10.82	10.89	8,802,903	-0.20(-1.78%)
Nov 09, 2011	11.43	11.62	11.09	11.09	8,869,225	-0.45(-3.89%)
Nov 08, 2011	11.62	11.85	11.51	11.54	7,306,888	-0.20(-1.68%)
Nov 07, 2011	11.43	11.74	11.36	11.74	8,569,040	+0.44(+3.91%)
Nov 04, 2011	11.24	11.40	11.10	11.29	6,221,077	-0.17(-1.51%)
Nov 03, 2011	11.65	11.66	11.24	11.47	11,094,699	+0.12(+1.04%)
Nov 02, 2011	11.51	11.76	11.25	11.35	11,272,477	+0.03(+0.28%)
Nov 01, 2011	10.88	11.41	10.73	11.32	10,264,023	+0.01(+0.07%)
Oct 31, 2011	11.48	11.51	11.26	11.31	5,603,767	-0.28(-2.45%)
Oct 28, 2011	11.59	11.88	11.53	11.59	8,564,777	-0.11(-0.94%)
Oct 27, 2011	11.56	11.83	11.45	11.70	11,064,284	+0.29(+2.56%)
Oct 26, 2011	11.51	11.62	11.06	11.41	9,166,479	+0.08(+0.70%)
Oct 25, 2011	11.14	11.54	10.79	11.33	11,375,930	+0.17(+1.48%)
Oct 24, 2011	10.92	11.22	10.88	11.17	6,320,682	+0.37(+3.43%)
Oct 21, 2011	10.92	10.97	10.68	10.80	6,416,826	+0.13(+1.26%)
Oct 20, 2011	10.58	10.76	10.35	10.66	10,007,074	-0.02(-0.15%)
Oct 19, 2011	11.44	11.47	10.66	10.68	10,387,784	-0.81(-7.06%)
Oct 18, 2011	11.12	11.57	10.79	11.49	9,916,532	+0.24(+2.17%)
Oct 17, 2011	11.56	11.59	11.21	11.25	5,371,745	-0.28(-2.46%)
Oct 14, 2011	11.33	11.54	11.22	11.53	5,321,424	+0.35(+3.17%)
Oct 13, 2011	11.29	11.32	11.10	11.18	9,295,802	-0.20(-1.73%)
Oct 12, 2011	11.47	11.53	11.29	11.37	8,031,738	+0.22(+1.98%)
Oct 11, 2011	10.99	11.21	10.88	11.15	6,980,980	+0.06(+0.57%)
Oct 10, 2011	11.10	11.23	10.88	11.09	8,229,783	+0.31(+2.85%)
Oct 07, 2011	11.26	11.30	10.63	10.78	8,772,185	-0.37(-3.32%)
Oct 06, 2011	10.87	11.15	10.82	11.15	11,744,137	+0.29(+2.69%)
Oct 05, 2011	10.61	10.89	10.43	10.86	15,808,106	+0.27(+2.53%)
Oct 04, 2011	11.03	11.05	10.09	10.59	23,119,124	-0.58(-5.15%)
Oct 03, 2011	11.83	11.85	11.15	11.17	10,750,324	-0.48(-4.13%)
Sep 30, 2011	11.29	11.81	11.20	11.65	11,361,980	+0.28(+2.43%)
Sep 29, 2011	11.48	11.64	11.24	11.37	14,421,849	+0.06(+0.49%)
Sep 28, 2011	11.88	11.99	11.31	11.32	12,406,734	-0.52(-4.39%)
Sep 27, 2011	12.56	12.57	11.76	11.84	16,389,850	-0.20(-1.64%)
Sep 26, 2011	11.86	12.06	11.54	12.03	13,888,509	+0.05(+0.39%)
Sep 23, 2011	12.00	12.15	11.62	11.99	15,502,682	-0.43(-3.43%)
Sep 22, 2011	12.60	12.73	12.19	12.41	16,344,833	-0.99(-7.35%)
Sep 21, 2011	13.94	14.11	13.39	13.40	13,315,005	-0.46(-3.35%)
Sep 20, 2011	13.37	14.03	13.29	13.86	11,246,922	+0.52(+3.88%)
Sep 19, 2011	13.59	13.77	13.27	13.34	7,714,928	-0.35(-2.52%)
Sep 16, 2011	13.42	13.71	13.34	13.69	12,741,678	+0.33(+2.47%)
Sep 15, 2011	13.16	13.37	12.88	13.36	10,433,928	+0.13(+0.95%)
Sep 14, 2011	13.38	13.54	13.22	13.23	10,741,887	-0.18(-1.35%)
Sep 13, 2011	13.45	13.48	13.05	13.42	13,666,856	-0.06(-0.47%)
Sep 12, 2011	13.88	14.02	13.26	13.48	10,258,577	-0.62(-4.40%)
Sep 09, 2011	14.08	14.31	13.98	14.10	9,481,299	-0.18(-1.26%)
Sep 08, 2011	14.14	14.33	14.05	14.28	9,860,562	+0.31(+2.25%)
Sep 07, 2011	13.65	13.99	13.51	13.97	9,310,979	+0.05(+0.39%)
Sep 06, 2011	13.82	14.29	13.67	13.91	18,763,470	+0.09(+0.68%)
Sep 02, 2011	13.75	13.96	13.63	13.82	11,023,928	+0.27(+2.03%)

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.