Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	12.96	12.99	12.85	12.99	426,510,496	+0.31(+2.41%)
Nov 29, 2011	12.77	12.87	12.58	12.68	394,880,064	-0.10(-0.78%)
Nov 28, 2011	12.65	12.80	12.58	12.78	364,040,096	+0.43(+3.45%)
Nov 25, 2011	12.52	12.61	12.35	12.35	267,766,672	-0.12(-0.93%)
Nov 23, 2011	12.73	12.77	12.47	12.47	450,527,328	-0.32(-2.53%)
Nov 22, 2011	12.61	12.84	12.60	12.79	429,819,968	+0.25(+2.03%)
Nov 21, 2011	12.59	12.63	12.43	12.54	470,734,784	-0.20(-1.58%)
Nov 18, 2011	12.88	12.91	12.74	12.74	391,072,416	-0.08(-0.66%)
Nov 17, 2011	13.05	13.07	12.76	12.82	504,405,568	-0.25(-1.91%)
Nov 16, 2011	13.23	13.29	13.06	13.07	366,384,896	-0.14(-1.04%)
Nov 15, 2011	12.94	13.23	12.89	13.21	452,806,112	+0.33(+2.52%)
Nov 14, 2011	13.03	13.09	12.85	12.89	454,979,680	-0.18(-1.39%)
Nov 11, 2011	13.14	13.21	12.92	13.07	687,164,928	-0.02(-0.16%)
Nov 10, 2011	13.49	13.50	12.99	13.09	782,741,760	-0.34(-2.55%)
Nov 09, 2011	13.49	13.62	13.40	13.43	586,336,320	-0.37(-2.69%)
Nov 08, 2011	13.67	13.86	13.64	13.80	420,152,032	+0.22(+1.63%)
Nov 07, 2011	13.59	13.59	13.46	13.58	283,696,800	-0.02(-0.13%)
Nov 04, 2011	13.66	13.71	13.56	13.60	317,659,072	-0.10(-0.70%)
Nov 03, 2011	13.56	13.71	13.43	13.70	463,918,176	+0.19(+1.42%)
Nov 02, 2011	13.59	13.61	13.43	13.50	343,986,048	+0.03(+0.23%)
Nov 01, 2011	13.50	13.57	13.36	13.47	558,375,488	-0.28(-2.04%)
Oct 31, 2011	13.67	13.91	13.63	13.75	405,161,664	-0.01(-0.04%)
Oct 28, 2011	13.69	13.81	13.68	13.76	339,322,464	+0.01(+0.06%)
Oct 27, 2011	13.85	13.90	13.66	13.75	519,900,736	+0.14(+1.02%)
Oct 26, 2011	13.65	13.68	13.36	13.61	479,058,496	+0.10(+0.71%)
Oct 25, 2011	13.76	13.81	13.50	13.52	452,255,808	-0.27(-1.97%)
Oct 24, 2011	13.46	13.81	13.44	13.79	527,766,816	+0.44(+3.28%)
Oct 21, 2011	13.53	13.56	13.28	13.35	652,961,344	-0.08(-0.62%)
Oct 20, 2011	13.59	13.60	13.39	13.43	577,141,440	-0.11(-0.83%)
Oct 19, 2011	13.64	13.88	13.52	13.54	1,159,575,168	-0.80(-5.59%)
Oct 18, 2011	14.33	14.43	14.14	14.35	915,705,472	+0.08(+0.54%)
Oct 17, 2011	14.33	14.50	14.13	14.27	720,256,064	-0.07(-0.48%)
Oct 14, 2011	14.16	14.34	14.11	14.34	602,641,792	+0.46(+3.32%)
Oct 13, 2011	13.76	13.88	13.69	13.88	446,306,112	+0.21(+1.55%)
Oct 12, 2011	13.84	13.91	13.60	13.67	653,325,824	+0.06(+0.47%)
Oct 11, 2011	13.34	13.70	13.30	13.60	635,809,920	+0.39(+2.95%)
Oct 10, 2011	12.88	13.21	12.85	13.21	463,856,320	+0.65(+5.14%)
Oct 07, 2011	12.77	12.84	12.52	12.57	562,964,096	-0.26(-2.01%)
Oct 06, 2011	13.00	13.07	12.63	12.82	853,714,944	-0.03(-0.23%)
Oct 05, 2011	12.50	12.91	12.24	12.85	826,242,176	+0.20(+1.54%)
Oct 04, 2011	12.73	12.97	12.04	12.66	1,295,242,624	-0.07(-0.56%)
Oct 03, 2011	12.92	13.00	12.68	12.73	702,069,760	-0.23(-1.76%)
Sep 30, 2011	13.15	13.21	12.95	12.96	576,228,672	-0.31(-2.37%)
Sep 29, 2011	13.66	13.67	13.12	13.27	684,327,232	-0.22(-1.62%)
Sep 28, 2011	13.60	13.72	13.47	13.49	451,459,072	-0.08(-0.56%)
Sep 27, 2011	13.89	13.91	13.53	13.57	663,694,848	-0.13(-0.97%)
Sep 26, 2011	13.59	13.73	13.30	13.70	853,858,560	-0.04(-0.28%)
Sep 23, 2011	13.60	13.82	13.59	13.74	574,384,704	+0.08(+0.62%)
Sep 22, 2011	13.63	13.93	13.48	13.65	1,017,122,048	-0.35(-2.50%)
Sep 21, 2011	14.26	14.33	14.00	14.00	635,508,736	-0.04(-0.32%)
Sep 20, 2011	14.11	14.37	13.97	14.05	814,756,352	+0.06(+0.44%)
Sep 19, 2011	13.49	14.04	13.43	13.99	864,285,696	+0.38(+2.78%)
Sep 16, 2011	13.44	13.61	13.42	13.61	734,152,000	+0.26(+1.92%)
Sep 15, 2011	13.30	13.38	13.25	13.35	437,294,016	+0.12(+0.94%)
Sep 14, 2011	13.15	13.33	13.11	13.23	561,478,848	+0.16(+1.22%)
Sep 13, 2011	12.98	13.12	12.92	13.07	462,957,792	+0.16(+1.23%)
Sep 12, 2011	12.67	12.94	12.64	12.91	491,363,904	+0.08(+0.65%)
Sep 09, 2011	13.05	13.12	12.74	12.83	593,929,280	-0.23(-1.73%)
Sep 08, 2011	12.99	13.20	12.99	13.05	436,728,704	+0.01(+0.05%)
Sep 07, 2011	13.10	13.10	12.98	13.05	367,565,120	+0.14(+1.10%)
Sep 06, 2011	12.48	12.92	12.45	12.90	534,691,584	+0.19(+1.52%)
Sep 02, 2011	12.73	12.84	12.63	12.71	461,588,928	-0.24(-1.83%)

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.