Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	12.59	12.68	12.53	12.53	14,306,151	+0.10(+0.82%)
Nov 29, 2012	12.34	12.48	12.32	12.43	10,475,942	+0.17(+1.36%)
Nov 28, 2012	12.15	12.28	12.09	12.26	13,712,808	+0.05(+0.42%)
Nov 27, 2012	12.24	12.29	12.15	12.21	16,957,294	+0.15(+1.26%)
Nov 26, 2012	12.23	12.23	12.00	12.06	16,079,982	-0.16(-1.31%)
Nov 23, 2012	12.19	12.31	12.15	12.22	12,531,302	+0.42(+3.57%)
Nov 21, 2012	11.76	11.85	11.73	11.80	6,078,140	+0.01(+0.06%)
Nov 20, 2012	11.75	11.81	11.64	11.79	7,671,411	-0.07(-0.55%)
Nov 19, 2012	11.77	11.86	11.68	11.86	8,878,504	+0.11(+0.93%)
Nov 16, 2012	11.68	11.81	11.53	11.75	14,408,278	+0.10(+0.87%)
Nov 15, 2012	11.65	11.68	11.54	11.65	9,447,846	+0.10(+0.85%)
Nov 14, 2012	11.79	11.83	11.50	11.55	17,525,026	-0.19(-1.64%)
Nov 13, 2012	11.82	11.89	11.72	11.74	14,521,528	-0.19(-1.61%)
Nov 12, 2012	11.96	12.04	11.91	11.93	12,701,158	+0.06(+0.52%)
Nov 09, 2012	11.75	11.97	11.72	11.87	16,546,882	+0.17(+1.43%)
Nov 08, 2012	11.75	11.83	11.70	11.70	13,527,267	-0.03(-0.25%)
Nov 07, 2012	11.65	11.78	11.59	11.73	22,082,672	-0.02(-0.19%)
Nov 06, 2012	11.53	11.81	11.52	11.75	12,085,979	+0.23(+2.02%)
Nov 05, 2012	11.49	11.53	11.44	11.52	17,958,454	+0.08(+0.70%)
Nov 02, 2012	11.73	11.73	11.43	11.44	9,616,116	-0.25(-2.11%)
Nov 01, 2012	11.60	11.76	11.50	11.69	10,885,226	+0.15(+1.32%)
Oct 31, 2012	11.56	11.61	11.38	11.54	11,356,093	+0.29(+2.58%)
Oct 26, 2012	11.23	11.25	11.25	11.25	13,573,157	+0.09(+0.78%)
Oct 25, 2012	11.17	11.25	11.04	11.16	14,815,652	+0.17(+1.52%)
Oct 24, 2012	11.36	11.42	10.99	10.99	10,952,870	-0.05(-0.46%)
Oct 23, 2012	10.94	11.11	10.93	11.04	11,390,749	+0.00(+0.00%)
Oct 19, 2012	11.09	11.16	11.00	11.04	20,043,724	-0.24(-2.12%)
Oct 18, 2012	11.25	11.33	11.18	11.28	10,429,249	-0.04(-0.32%)
Oct 17, 2012	11.17	11.36	11.12	11.32	15,742,256	+0.11(+0.97%)
Oct 16, 2012	11.14	11.25	11.10	11.21	14,239,338	+0.12(+1.05%)
Oct 15, 2012	11.02	11.15	10.99	11.09	18,896,344	+0.12(+1.12%)
Oct 12, 2012	10.98	11.00	10.92	10.97	15,186,954	+0.07(+0.60%)
Oct 11, 2012	11.02	11.06	10.88	10.91	11,278,766	-0.07(-0.60%)
Oct 10, 2012	11.12	11.17	10.96	10.97	14,014,669	-0.17(-1.56%)
Oct 09, 2012	11.20	11.21	11.06	11.15	13,644,140	-0.12(-1.10%)
Oct 08, 2012	11.49	11.49	11.23	11.27	17,677,692	-0.39(-3.36%)
Oct 05, 2012	11.73	11.83	11.63	11.66	14,729,111	-0.07(-0.56%)
Oct 04, 2012	11.64	11.73	11.61	11.73	20,967,052	+0.08(+0.69%)
Oct 03, 2012	11.64	11.65	11.48	11.65	18,100,894	+0.04(+0.31%)
Oct 02, 2012	11.60	11.65	11.51	11.61	24,395,782	+0.07(+0.63%)
Oct 01, 2012	11.41	11.55	11.39	11.54	26,751,652	+0.06(+0.51%)
Sep 28, 2012	11.32	11.49	11.30	11.48	25,212,092	+0.16(+1.41%)
Sep 27, 2012	11.00	11.33	11.00	11.32	30,354,870	+0.44(+4.07%)
Sep 26, 2012	10.74	10.88	10.74	10.88	20,232,208	+0.14(+1.28%)
Sep 25, 2012	10.79	10.85	10.70	10.74	17,988,360	-0.02(-0.20%)
Sep 24, 2012	10.73	10.79	10.70	10.76	12,242,973	+0.02(+0.20%)
Sep 21, 2012	10.89	10.91	10.74	10.74	12,936,595	+0.00(+0.00%)
Sep 20, 2012	10.79	10.85	10.69	10.74	12,165,942	-0.17(-1.60%)
Sep 19, 2012	10.97	11.01	10.87	10.91	12,311,661	-0.04(-0.33%)
Sep 18, 2012	10.99	10.99	10.84	10.95	13,677,708	+0.07(+0.67%)
Sep 17, 2012	11.07	11.07	10.88	10.88	10,865,426	-0.27(-2.41%)
Sep 14, 2012	11.06	11.35	11.01	11.15	13,777,771	+0.24(+2.20%)
Sep 13, 2012	10.85	10.92	10.68	10.91	15,461,628	+0.04(+0.40%)
Sep 12, 2012	10.88	10.91	10.80	10.86	12,443,949	+0.04(+0.34%)
Sep 11, 2012	10.67	10.88	10.68	10.83	13,361,253	+0.16(+1.50%)
Sep 10, 2012	10.57	10.74	10.55	10.67	16,244,811	+0.14(+1.31%)
Sep 07, 2012	10.49	10.62	10.46	10.53	10,943,118	+0.07(+0.69%)
Sep 06, 2012	10.38	10.52	10.30	10.46	17,249,404	+0.17(+1.62%)
Sep 05, 2012	10.35	10.41	10.27	10.29	12,952,063	-0.15(-1.39%)

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.