Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	12.22	12.25	12.08	12.19	1,708,252	+0.01(+0.06%)
Nov 29, 2012	12.03	12.21	12.03	12.18	1,728,014	+0.21(+1.78%)
Nov 28, 2012	11.80	11.99	11.69	11.97	1,586,340	+0.20(+1.74%)
Nov 27, 2012	11.85	11.93	11.76	11.76	1,750,446	-0.05(-0.42%)
Nov 26, 2012	11.73	11.82	11.62	11.81	1,554,998	-0.02(-0.20%)
Nov 23, 2012	11.70	11.90	11.67	11.84	1,168,316	+0.19(+1.65%)
Nov 21, 2012	11.50	11.72	11.50	11.64	1,292,460	+0.09(+0.74%)
Nov 20, 2012	11.53	11.57	11.47	11.56	1,967,394	+0.04(+0.34%)
Nov 19, 2012	11.46	11.56	11.42	11.52	2,022,759	+0.24(+2.11%)
Nov 16, 2012	11.26	11.28	11.05	11.28	2,538,408	-0.01(-0.07%)
Nov 15, 2012	11.35	11.50	11.20	11.29	1,885,726	-0.06(-0.55%)
Nov 14, 2012	11.64	11.66	11.34	11.35	2,301,738	-0.23(-2.01%)
Nov 13, 2012	11.53	11.66	11.52	11.59	2,238,793	-0.10(-0.82%)
Nov 12, 2012	11.68	11.82	11.65	11.68	1,852,447	+0.03(+0.29%)
Nov 09, 2012	11.53	11.86	11.50	11.65	4,251,559	+0.06(+0.54%)
Nov 08, 2012	12.06	12.13	11.43	11.59	7,270,449	-0.01(-0.09%)
Nov 07, 2012	11.66	11.68	11.54	11.60	2,989,725	-0.19(-1.58%)
Nov 06, 2012	11.86	11.92	11.75	11.78	3,271,576	+0.01(+0.07%)
Nov 05, 2012	11.61	11.83	11.57	11.77	2,195,848	+0.10(+0.84%)
Nov 02, 2012	11.80	11.83	11.65	11.68	2,204,327	-0.08(-0.64%)
Nov 01, 2012	11.47	11.84	11.47	11.75	1,777,387	+0.23(+2.03%)
Oct 31, 2012	11.27	11.57	11.17	11.52	2,601,011	+0.31(+2.80%)
Oct 26, 2012	11.29	11.20	11.20	11.20	4,052,397	-0.10(-0.87%)
Oct 25, 2012	11.37	11.41	11.26	11.30	1,851,336	+0.10(+0.93%)
Oct 24, 2012	11.42	11.42	11.18	11.20	3,298,189	-0.10(-0.90%)
Oct 23, 2012	11.35	11.36	11.15	11.30	2,329,326	-0.20(-1.71%)
Oct 19, 2012	11.68	11.80	11.48	11.50	1,815,520	-0.21(-1.77%)
Oct 18, 2012	11.67	11.76	11.65	11.70	1,127,168	-0.01(-0.11%)
Oct 17, 2012	11.63	11.74	11.61	11.72	1,127,118	+0.10(+0.87%)
Oct 16, 2012	11.43	11.63	11.41	11.62	1,777,410	+0.24(+2.10%)
Oct 15, 2012	11.37	11.41	11.22	11.38	1,607,915	+0.10(+0.92%)
Oct 12, 2012	11.32	11.39	11.22	11.27	930,135	-0.04(-0.39%)
Oct 11, 2012	11.30	11.40	11.27	11.32	1,544,237	+0.11(+0.95%)
Oct 10, 2012	11.47	11.47	11.18	11.21	2,338,198	-0.27(-2.33%)
Oct 09, 2012	11.71	11.74	11.46	11.48	2,094,148	-0.20(-1.73%)
Oct 08, 2012	11.70	11.76	11.64	11.68	1,049,274	-0.13(-1.14%)
Oct 05, 2012	11.95	11.99	11.78	11.82	1,187,715	-0.03(-0.24%)
Oct 04, 2012	11.60	11.90	11.59	11.84	2,033,609	+0.27(+2.33%)
Oct 03, 2012	11.54	11.60	11.44	11.57	2,074,407	+0.03(+0.22%)
Oct 02, 2012	11.53	11.60	11.31	11.55	2,820,021	+0.12(+1.07%)
Oct 01, 2012	11.37	11.62	11.36	11.43	2,743,504	+0.21(+1.85%)
Sep 28, 2012	11.28	11.29	11.14	11.22	2,386,187	-0.15(-1.32%)
Sep 27, 2012	11.40	11.42	11.20	11.37	2,319,664	+0.03(+0.27%)
Sep 26, 2012	11.35	11.38	11.26	11.34	3,655,235	-0.03(-0.30%)
Sep 25, 2012	11.54	11.60	11.31	11.37	3,317,788	-0.16(-1.42%)
Sep 24, 2012	11.80	11.82	11.52	11.54	3,400,463	-0.26(-2.20%)
Sep 21, 2012	11.99	12.23	11.79	11.80	2,648,247	-0.07(-0.59%)
Sep 20, 2012	11.96	11.96	11.76	11.87	2,274,833	-0.22(-1.80%)
Sep 19, 2012	11.99	12.14	11.90	12.08	1,635,456	+0.15(+1.22%)
Sep 18, 2012	11.98	11.99	11.87	11.94	1,336,732	-0.06(-0.50%)
Sep 17, 2012	12.17	12.23	11.97	12.00	1,982,721	-0.22(-1.78%)
Sep 14, 2012	11.95	12.26	11.91	12.22	2,215,254	+0.37(+3.11%)
Sep 13, 2012	11.82	11.94	11.60	11.85	2,576,284	+0.03(+0.24%)
Sep 12, 2012	11.95	12.01	11.77	11.82	1,548,775	-0.08(-0.65%)
Sep 11, 2012	11.82	11.96	11.76	11.90	1,994,057	+0.14(+1.19%)
Sep 10, 2012	11.93	11.98	11.75	11.76	1,593,548	-0.12(-0.98%)
Sep 07, 2012	11.66	11.95	11.64	11.87	2,641,037	+0.25(+2.14%)
Sep 06, 2012	11.34	11.65	11.33	11.62	2,976,002	+0.40(+3.61%)
Sep 05, 2012	11.26	11.32	10.98	11.22	1,252,268	-0.05(-0.44%)

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.