Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	10.16	10.40	9.989	10.36	64,221	+0.49(+4.92%)
Nov 29, 2011	9.830	10.01	9.728	9.877	27,315	+0.06(+0.57%)
Nov 28, 2011	10.26	10.26	9.709	9.821	47,958	+0.46(+4.90%)
Nov 25, 2011	9.924	10.05	9.363	9.363	9,399	-0.58(-5.83%)
Nov 23, 2011	10.34	10.50	9.943	9.943	23,735	-0.39(-3.80%)
Nov 22, 2011	10.39	10.52	10.31	10.34	5,373	-0.08(-0.81%)
Nov 21, 2011	10.42	10.66	10.29	10.42	17,221	-0.09(-0.89%)
Nov 18, 2011	10.63	10.74	10.51	10.51	12,205	-0.14(-1.32%)
Nov 17, 2011	10.72	10.76	10.56	10.65	28,026	+0.05(+0.44%)
Nov 16, 2011	10.82	10.99	10.61	10.61	10,658	-0.32(-2.91%)
Nov 15, 2011	10.51	10.99	10.46	10.92	12,260	+0.35(+3.27%)
Nov 14, 2011	10.71	10.85	10.49	10.58	29,656	-0.07(-0.70%)
Nov 11, 2011	10.66	10.69	10.52	10.65	19,736	+0.07(+0.71%)
Nov 10, 2011	10.66	10.66	10.49	10.58	15,817	+0.08(+0.80%)
Nov 09, 2011	10.62	10.80	10.29	10.49	32,606	-0.29(-2.69%)
Nov 08, 2011	10.77	10.96	10.68	10.78	14,013	+0.04(+0.35%)
Nov 07, 2011	10.76	10.83	10.68	10.75	131,323	-0.14(-1.29%)
Nov 04, 2011	10.81	10.90	10.72	10.89	6,174	-0.05(-0.43%)
Nov 03, 2011	10.74	10.96	10.62	10.93	27,386	+0.31(+2.91%)
Nov 02, 2011	10.51	10.75	10.42	10.63	38,827	+0.26(+2.53%)
Nov 01, 2011	10.43	10.60	10.06	10.36	24,633	-0.26(-2.46%)
Oct 31, 2011	10.47	10.78	10.39	10.63	24,346	+0.07(+0.62%)
Oct 28, 2011	10.99	10.99	10.14	10.56	40,813	-0.29(-2.67%)
Oct 27, 2011	9.952	10.85	9.952	10.85	97,755	+1.00(+10.16%)
Oct 26, 2011	9.503	9.859	9.325	9.849	12,849	+0.49(+5.19%)
Oct 25, 2011	9.625	9.625	9.288	9.363	13,876	-0.46(-4.67%)
Oct 24, 2011	9.634	9.887	9.550	9.821	21,657	+0.22(+2.34%)
Oct 21, 2011	9.681	9.681	9.466	9.597	67,037	+0.18(+1.89%)
Oct 20, 2011	9.728	9.728	9.372	9.419	27,765	-0.04(-0.40%)
Oct 19, 2011	9.512	9.512	9.447	9.456	15,890	+0.02(+0.20%)
Oct 18, 2011	9.129	9.625	9.129	9.438	30,264	+0.33(+3.59%)
Oct 17, 2011	9.353	9.428	9.073	9.110	32,060	-0.40(-4.23%)
Oct 14, 2011	9.531	9.606	9.447	9.512	18,975	+0.03(+0.30%)
Oct 13, 2011	9.587	9.587	9.419	9.484	7,859	-0.07(-0.78%)
Oct 12, 2011	9.372	9.728	9.353	9.559	34,443	+0.25(+2.71%)
Oct 11, 2011	9.512	9.512	9.223	9.307	17,456	-0.33(-3.40%)
Oct 10, 2011	9.335	9.690	9.269	9.634	35,947	+0.30(+3.21%)
Oct 07, 2011	9.466	9.522	9.194	9.335	17,850	-0.25(-2.63%)
Oct 06, 2011	9.625	9.625	9.569	9.587	33,119	+0.00(+0.00%)
Oct 05, 2011	9.868	9.868	9.428	9.587	21,780	-0.46(-4.56%)
Oct 04, 2011	8.699	10.05	8.530	10.05	39,426	+1.31(+14.99%)
Oct 03, 2011	9.101	9.438	8.493	8.736	53,664	-0.40(-4.40%)
Sep 30, 2011	9.194	9.223	9.026	9.138	25,742	-0.17(-1.81%)
Sep 29, 2011	9.120	9.325	8.979	9.307	21,089	+0.34(+3.75%)
Sep 28, 2011	9.307	9.550	8.961	8.970	20,742	-0.34(-3.62%)
Sep 27, 2011	9.260	9.307	9.129	9.307	57,695	+0.17(+1.84%)
Sep 26, 2011	9.194	9.344	8.961	9.138	65,092	-0.03(-0.31%)
Sep 23, 2011	9.101	9.251	8.661	9.166	58,199	+0.10(+1.14%)
Sep 22, 2011	9.260	9.446	9.035	9.063	41,167	-0.35(-3.68%)
Sep 21, 2011	9.569	9.793	9.260	9.410	21,961	-0.11(-1.18%)
Sep 20, 2011	9.849	10.05	9.307	9.522	20,534	-0.24(-2.49%)
Sep 19, 2011	10.17	10.17	9.756	9.765	21,247	-0.45(-4.40%)
Sep 16, 2011	9.877	10.21	9.681	10.21	67,308	+0.37(+3.80%)
Sep 15, 2011	9.943	10.05	9.634	9.840	16,017	-0.13(-1.31%)
Sep 14, 2011	9.597	10.05	9.597	9.971	13,420	+0.38(+4.00%)
Sep 13, 2011	9.503	10.21	9.400	9.587	9,251	+0.14(+1.49%)
Sep 12, 2011	9.353	9.709	9.307	9.447	29,465	+0.07(+0.70%)
Sep 09, 2011	9.989	9.989	9.363	9.382	29,319	-0.59(-5.91%)
Sep 08, 2011	10.40	10.56	9.767	9.971	15,388	-0.45(-4.36%)
Sep 07, 2011	10.32	10.55	10.19	10.42	131,641	+0.26(+2.55%)
Sep 06, 2011	9.406	10.30	9.359	10.17	18,360	+0.67(+7.02%)
Sep 02, 2011	9.684	9.925	9.480	9.498	35,345	-0.29(-2.94%)

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.