Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	11.74	12.01	11.71	11.98	1,081,565	+0.69(+6.12%)
Nov 29, 2011	11.31	11.49	11.23	11.29	863,883	+0.04(+0.35%)
Nov 28, 2011	11.06	11.30	11.05	11.25	1,086,247	+0.57(+5.38%)
Nov 25, 2011	10.65	10.83	10.60	10.68	395,698	-0.03(-0.23%)
Nov 23, 2011	11.23	11.26	10.64	10.70	1,750,945	-0.66(-5.84%)
Nov 22, 2011	11.31	11.45	11.23	11.37	663,277	+0.06(+0.49%)
Nov 21, 2011	11.29	11.33	11.11	11.31	1,412,253	-0.21(-1.79%)
Nov 18, 2011	11.63	11.67	11.46	11.52	742,750	-0.04(-0.39%)
Nov 17, 2011	11.94	11.95	11.47	11.56	1,016,206	-0.37(-3.13%)
Nov 16, 2011	11.96	12.22	11.90	11.93	1,973,481	-0.19(-1.59%)
Nov 15, 2011	12.07	12.21	11.92	12.13	1,285,842	-0.01(-0.05%)
Nov 14, 2011	12.33	12.33	12.05	12.13	756,542	-0.20(-1.63%)
Nov 11, 2011	12.12	12.38	12.05	12.33	774,166	+0.39(+3.29%)
Nov 10, 2011	12.17	12.19	11.84	11.94	798,654	+0.02(+0.14%)
Nov 09, 2011	12.37	12.37	11.78	11.92	1,283,226	-0.64(-5.06%)
Nov 08, 2011	12.39	12.60	12.19	12.56	807,610	+0.27(+2.18%)
Nov 07, 2011	12.34	12.40	11.97	12.29	423,777	-0.09(-0.72%)
Nov 04, 2011	12.20	12.43	12.04	12.38	720,221	+0.02(+0.14%)
Nov 03, 2011	12.03	12.40	11.93	12.36	1,255,803	+0.53(+4.45%)
Nov 02, 2011	11.83	11.99	11.62	11.84	1,314,753	+0.26(+2.21%)
Nov 01, 2011	11.42	11.79	11.42	11.58	1,858,591	-0.39(-3.24%)
Oct 31, 2011	12.02	12.25	11.81	11.97	1,404,919	-0.28(-2.25%)
Oct 28, 2011	12.18	12.33	12.08	12.24	1,164,529	+0.05(+0.39%)
Oct 27, 2011	11.79	12.45	11.79	12.20	2,048,584	+0.88(+7.76%)
Oct 26, 2011	11.31	11.39	10.93	11.32	652,136	+0.23(+2.03%)
Oct 25, 2011	11.15	11.28	11.02	11.09	1,304,244	-0.19(-1.66%)
Oct 24, 2011	11.01	11.32	11.01	11.28	1,070,661	+0.28(+2.56%)
Oct 21, 2011	10.87	11.01	10.79	11.00	675,383	+0.31(+2.87%)
Oct 20, 2011	10.81	10.81	10.49	10.69	965,178	-0.12(-1.11%)
Oct 19, 2011	10.92	11.02	10.76	10.81	1,083,409	-0.17(-1.55%)
Oct 18, 2011	10.67	11.06	10.51	10.98	1,211,872	+0.35(+3.25%)
Oct 17, 2011	10.73	10.81	10.56	10.64	1,748,451	-0.17(-1.57%)
Oct 14, 2011	10.79	10.86	10.64	10.81	606,157	+0.21(+1.95%)
Oct 13, 2011	10.55	10.72	10.45	10.60	918,528	-0.11(-1.02%)
Oct 12, 2011	10.57	10.82	10.57	10.71	1,521,658	+0.26(+2.47%)
Oct 11, 2011	10.42	10.60	10.39	10.45	1,506,466	-0.07(-0.69%)
Oct 10, 2011	10.28	10.55	10.24	10.52	1,273,778	+0.49(+4.83%)
Oct 07, 2011	9.998	10.23	9.860	10.04	1,544,642	+0.09(+0.86%)
Oct 06, 2011	9.694	9.998	9.630	9.951	1,472,000	+0.22(+2.25%)
Oct 05, 2011	9.829	9.950	9.619	9.732	1,872,386	-0.07(-0.71%)
Oct 04, 2011	8.895	9.807	8.873	9.802	2,974,466	+0.80(+8.90%)
Oct 03, 2011	9.389	9.563	8.919	9.001	2,378,939	-0.46(-4.89%)
Sep 30, 2011	9.558	9.682	9.366	9.463	1,947,261	-0.30(-3.09%)
Sep 29, 2011	9.832	10.00	9.450	9.766	965,645	+0.16(+1.70%)
Sep 28, 2011	9.996	10.10	9.577	9.602	1,063,724	-0.38(-3.78%)
Sep 27, 2011	10.08	10.28	9.912	9.979	599,408	+0.18(+1.84%)
Sep 26, 2011	9.552	9.807	9.294	9.799	818,687	+0.34(+3.57%)
Sep 23, 2011	9.161	9.569	9.117	9.461	1,346,092	+0.26(+2.83%)
Sep 22, 2011	9.425	9.430	9.103	9.200	1,390,537	-0.35(-3.71%)
Sep 21, 2011	10.02	10.10	9.549	9.555	1,116,914	-0.47(-4.67%)
Sep 20, 2011	10.49	10.51	10.01	10.02	1,667,977	-0.43(-4.14%)
Sep 19, 2011	10.25	10.54	10.11	10.46	1,252,732	-0.02(-0.24%)
Sep 16, 2011	10.59	10.68	10.40	10.48	945,316	-0.05(-0.50%)
Sep 15, 2011	10.52	10.59	10.32	10.53	1,060,513	+0.13(+1.28%)
Sep 14, 2011	10.23	10.57	9.982	10.40	1,535,821	+0.26(+2.57%)
Sep 13, 2011	9.899	10.25	9.824	10.14	4,450,514	+0.31(+3.13%)
Sep 12, 2011	9.735	9.871	9.591	9.832	1,521,983	-0.04(-0.42%)
Sep 09, 2011	10.21	10.33	9.785	9.874	2,656,863	-0.46(-4.48%)
Sep 08, 2011	10.48	10.63	10.32	10.34	1,086,242	-0.26(-2.43%)
Sep 07, 2011	10.34	10.61	10.29	10.59	770,053	+0.45(+4.45%)
Sep 06, 2011	9.885	10.16	9.813	10.14	1,281,116	-0.14(-1.35%)
Sep 02, 2011	10.38	10.54	10.21	10.28	1,411,147	-0.41(-3.81%)

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.