Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	12.51	12.68	12.42	12.66	8,193,584	+0.43(+3.54%)
Nov 29, 2011	12.14	12.28	12.13	12.23	4,265,631	+0.16(+1.32%)
Nov 28, 2011	12.09	12.19	11.99	12.07	4,441,519	+0.24(+2.04%)
Nov 25, 2011	11.84	11.95	11.83	11.83	1,920,418	-0.06(-0.48%)
Nov 23, 2011	11.94	11.96	11.83	11.89	4,450,588	-0.14(-1.16%)
Nov 22, 2011	12.11	12.16	11.98	12.03	4,523,340	-0.07(-0.58%)
Nov 21, 2011	12.18	12.22	12.00	12.10	4,194,536	-0.22(-1.81%)
Nov 18, 2011	12.37	12.42	12.28	12.32	3,742,264	+0.01(+0.05%)
Nov 17, 2011	12.28	12.42	12.19	12.31	6,431,643	+0.05(+0.42%)
Nov 16, 2011	12.39	12.47	12.24	12.26	5,460,169	-0.21(-1.68%)
Nov 15, 2011	12.17	12.52	12.10	12.47	10,195,172	+0.22(+1.82%)
Nov 14, 2011	12.42	12.45	12.12	12.25	10,214,835	-0.22(-1.80%)
Nov 11, 2011	12.45	12.51	12.39	12.48	7,953,228	+0.16(+1.28%)
Nov 10, 2011	12.46	12.51	12.18	12.32	10,762,360	-0.02(-0.15%)
Nov 09, 2011	12.55	12.63	12.28	12.34	10,003,722	-0.37(-2.92%)
Nov 08, 2011	12.82	12.85	12.63	12.71	7,971,076	-0.11(-0.88%)
Nov 07, 2011	12.83	12.87	12.66	12.82	4,453,965	+0.03(+0.20%)
Nov 04, 2011	12.70	12.86	12.65	12.80	7,368,381	+0.01(+0.05%)
Nov 03, 2011	12.61	12.83	12.57	12.79	9,782,497	+0.14(+1.10%)
Nov 02, 2011	12.92	13.53	12.40	12.65	19,146,450	-0.09(-0.74%)
Nov 01, 2011	12.80	12.98	12.72	12.75	7,540,280	-0.38(-2.93%)
Oct 31, 2011	13.35	13.38	13.12	13.13	8,189,223	-0.28(-2.11%)
Oct 28, 2011	13.36	13.45	13.30	13.41	6,379,015	+0.03(+0.19%)
Oct 27, 2011	13.42	13.48	13.31	13.39	13,322,360	+0.14(+1.09%)
Oct 26, 2011	13.33	13.36	13.12	13.24	13,784,680	+0.07(+0.53%)
Oct 25, 2011	13.37	13.44	13.16	13.18	6,239,337	-0.21(-1.60%)
Oct 24, 2011	13.36	13.48	13.31	13.39	4,629,686	+0.01(+0.09%)
Oct 21, 2011	13.35	13.44	13.23	13.38	5,989,593	+0.18(+1.38%)
Oct 20, 2011	13.08	13.25	13.04	13.19	6,287,948	+0.17(+1.31%)
Oct 19, 2011	13.08	13.31	12.97	13.02	8,005,459	-0.04(-0.29%)
Oct 18, 2011	12.90	13.18	12.72	13.06	7,346,802	+0.14(+1.07%)
Oct 17, 2011	12.81	12.98	12.75	12.92	6,028,262	+0.10(+0.79%)
Oct 14, 2011	12.78	12.84	12.68	12.82	5,331,091	+0.18(+1.39%)
Oct 13, 2011	12.49	12.66	12.46	12.65	4,476,521	+0.12(+0.96%)
Oct 12, 2011	12.72	12.74	12.52	12.53	8,600,671	-0.11(-0.85%)
Oct 11, 2011	12.83	12.84	12.58	12.63	9,817,800	-0.28(-2.19%)
Oct 10, 2011	12.72	12.92	12.72	12.92	4,794,092	+0.36(+2.86%)
Oct 07, 2011	12.76	12.76	12.44	12.56	5,779,077	-0.13(-0.99%)
Oct 06, 2011	12.56	12.68	12.54	12.68	5,763,577	+0.26(+2.13%)
Oct 05, 2011	12.33	12.44	12.10	12.42	5,138,262	+0.09(+0.72%)
Oct 04, 2011	11.95	12.34	11.78	12.33	11,382,171	+0.25(+2.03%)
Oct 03, 2011	12.35	12.55	12.08	12.09	7,401,759	-0.28(-2.24%)
Sep 30, 2011	12.46	12.66	12.36	12.36	8,879,939	-0.21(-1.70%)
Sep 29, 2011	12.27	12.85	12.21	12.58	16,341,694	+0.53(+4.39%)
Sep 28, 2011	12.11	12.24	12.02	12.05	6,728,166	-0.07(-0.57%)
Sep 27, 2011	12.33	12.39	12.06	12.12	7,338,328	-0.01(-0.05%)
Sep 26, 2011	12.04	12.12	11.88	12.12	6,315,709	+0.17(+1.42%)
Sep 23, 2011	11.74	12.02	11.69	11.95	6,251,078	+0.16(+1.39%)
Sep 22, 2011	11.91	11.94	11.68	11.79	9,688,173	-0.41(-3.36%)
Sep 21, 2011	12.65	12.68	12.19	12.20	6,579,243	-0.49(-3.83%)
Sep 20, 2011	12.60	12.89	12.51	12.68	5,305,352	+0.10(+0.80%)
Sep 19, 2011	12.36	12.63	12.32	12.58	4,067,908	+0.03(+0.20%)
Sep 16, 2011	12.61	12.69	12.51	12.56	7,408,523	+0.03(+0.25%)
Sep 15, 2011	12.63	12.65	12.42	12.53	7,628,856	-0.02(-0.15%)
Sep 14, 2011	12.51	12.70	12.28	12.54	7,021,071	+0.05(+0.40%)
Sep 13, 2011	12.30	12.51	12.14	12.49	5,988,225	+0.18(+1.48%)
Sep 12, 2011	12.14	12.31	12.03	12.31	6,637,464	+0.01(+0.10%)
Sep 09, 2011	12.45	12.47	12.14	12.30	7,957,257	-0.31(-2.45%)
Sep 08, 2011	12.31	12.75	12.29	12.61	8,953,905	+0.25(+2.04%)
Sep 07, 2011	12.25	12.36	12.15	12.36	6,928,322	+0.24(+1.98%)
Sep 06, 2011	12.01	12.12	11.87	12.12	7,914,592	-0.14(-1.13%)
Sep 02, 2011	12.22	12.37	12.22	12.26	5,552,184	-0.21(-1.72%)

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.