Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	11.12	11.27	11.12	11.27	7,094,361	+0.15(+1.37%)
Nov 29, 2012	11.09	11.14	11.01	11.12	4,366,326	+0.09(+0.85%)
Nov 28, 2012	11.01	11.10	10.93	11.03	4,779,831	-0.03(-0.26%)
Nov 27, 2012	11.14	11.19	10.99	11.05	5,770,287	-0.16(-1.46%)
Nov 26, 2012	11.15	11.31	11.10	11.22	4,583,119	+0.00(+0.00%)
Nov 23, 2012	11.18	11.26	11.11	11.22	1,351,197	+0.09(+0.84%)
Nov 21, 2012	11.06	11.14	10.97	11.13	4,030,051	+0.06(+0.53%)
Nov 20, 2012	10.97	11.07	10.90	11.07	3,946,521	+0.06(+0.53%)
Nov 19, 2012	10.96	11.12	10.94	11.01	6,714,674	+0.15(+1.35%)
Nov 16, 2012	10.69	10.89	10.65	10.86	6,176,822	+0.17(+1.59%)
Nov 15, 2012	10.72	10.80	10.60	10.69	4,010,112	-0.03(-0.27%)
Nov 14, 2012	10.96	10.97	10.69	10.72	4,554,110	-0.22(-2.03%)
Nov 13, 2012	10.97	11.03	10.89	10.94	5,926,967	-0.10(-0.90%)
Nov 12, 2012	11.07	11.13	10.98	11.04	3,719,238	-0.04(-0.37%)
Nov 09, 2012	11.04	11.20	11.01	11.08	7,239,722	+0.00(+0.00%)
Nov 08, 2012	11.30	11.34	11.08	11.08	5,973,527	-0.25(-2.17%)
Nov 07, 2012	11.38	11.40	11.24	11.33	7,600,654	-0.06(-0.57%)
Nov 06, 2012	11.45	11.49	11.30	11.39	5,469,472	+0.02(+0.21%)
Nov 05, 2012	11.48	11.48	11.24	11.37	5,117,068	-0.09(-0.82%)
Nov 02, 2012	11.52	11.58	11.46	11.46	9,340,153	+0.05(+0.41%)
Nov 01, 2012	11.42	11.49	11.34	11.42	7,932,148	-0.01(-0.05%)
Oct 31, 2012	11.49	11.55	11.35	11.42	9,191,381	-0.06(-0.56%)
Oct 26, 2012	11.59	11.49	11.49	11.49	5,052,063	-0.09(-0.76%)
Oct 25, 2012	11.75	11.80	11.45	11.58	5,149,751	-0.09(-0.80%)
Oct 24, 2012	11.77	11.84	11.63	11.67	4,836,609	-0.04(-0.30%)
Oct 23, 2012	11.86	11.88	11.69	11.70	6,710,975	-0.34(-2.82%)
Oct 19, 2012	12.18	12.26	12.00	12.04	4,486,944	-0.16(-1.29%)
Oct 18, 2012	12.05	12.21	12.03	12.20	4,328,155	+0.14(+1.16%)
Oct 17, 2012	12.04	12.07	11.95	12.06	5,666,283	+0.02(+0.19%)
Oct 16, 2012	12.02	12.07	12.00	12.04	4,316,065	+0.08(+0.64%)
Oct 15, 2012	11.87	11.96	11.76	11.96	4,055,926	+0.10(+0.84%)
Oct 12, 2012	11.87	11.99	11.84	11.86	4,825,965	-0.03(-0.25%)
Oct 11, 2012	11.95	11.99	11.89	11.89	4,688,454	+0.04(+0.35%)
Oct 10, 2012	11.83	11.89	11.76	11.85	3,901,629	+0.03(+0.25%)
Oct 09, 2012	11.82	11.89	11.80	11.82	4,218,477	+0.01(+0.05%)
Oct 08, 2012	11.79	11.85	11.75	11.82	3,682,929	-0.04(-0.30%)
Oct 05, 2012	11.81	11.95	11.77	11.85	6,062,771	+0.08(+0.70%)
Oct 04, 2012	11.85	11.87	11.70	11.77	5,556,109	-0.01(-0.10%)
Oct 03, 2012	11.66	11.83	11.65	11.78	6,508,277	+0.15(+1.26%)
Oct 02, 2012	11.62	11.70	11.56	11.63	4,417,038	+0.04(+0.30%)
Oct 01, 2012	11.85	11.87	11.49	11.60	6,198,072	-0.15(-1.29%)
Sep 28, 2012	11.73	11.84	11.66	11.75	8,585,961	-0.04(-0.34%)
Sep 27, 2012	11.77	11.93	11.75	11.79	4,572,320	+0.06(+0.54%)
Sep 26, 2012	11.76	11.85	11.71	11.73	4,912,121	-0.01(-0.10%)
Sep 25, 2012	11.95	11.99	11.74	11.74	6,349,824	-0.20(-1.65%)
Sep 24, 2012	11.95	12.02	11.85	11.94	3,457,665	-0.02(-0.19%)
Sep 21, 2012	12.01	12.09	11.95	11.96	6,676,070	-0.05(-0.39%)
Sep 20, 2012	12.05	12.06	11.89	12.01	8,908,027	-0.11(-0.91%)
Sep 19, 2012	12.08	12.15	12.03	12.12	7,505,526	+0.05(+0.38%)
Sep 18, 2012	12.24	12.24	12.03	12.07	5,676,634	-0.10(-0.86%)
Sep 17, 2012	12.17	12.26	12.14	12.17	2,959,058	-0.02(-0.14%)
Sep 14, 2012	12.12	12.27	12.08	12.19	5,502,418	+0.12(+0.96%)
Sep 13, 2012	11.93	12.11	11.87	12.08	4,537,671	+0.17(+1.41%)
Sep 12, 2012	11.94	12.01	11.88	11.91	3,378,502	-0.01(-0.10%)
Sep 11, 2012	11.88	11.93	11.80	11.92	3,807,224	+0.09(+0.74%)
Sep 10, 2012	11.91	11.91	11.81	11.83	2,870,459	-0.04(-0.34%)
Sep 07, 2012	11.94	11.94	11.86	11.87	6,743,398	-0.05(-0.39%)
Sep 06, 2012	11.88	11.94	11.86	11.92	4,332,640	+0.11(+0.93%)
Sep 05, 2012	11.88	11.88	11.73	11.81	4,277,302	-0.07(-0.59%)

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.