Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	10.94	10.95	10.80	10.83	4,126,167	-0.11(-0.98%)
Dec 29, 2011	10.83	10.95	10.79	10.93	4,869,377	+0.15(+1.43%)
Dec 28, 2011	10.91	10.93	10.72	10.78	4,903,680	-0.10(-0.93%)
Dec 27, 2011	10.92	10.94	10.87	10.88	3,283,522	-0.07(-0.65%)
Dec 23, 2011	10.88	10.95	10.81	10.95	3,983,462	+0.20(+1.82%)
Dec 21, 2011	10.81	10.84	10.66	10.75	6,907,054	-0.08(-0.77%)
Dec 20, 2011	10.57	10.86	10.57	10.84	11,268,926	+0.43(+4.16%)
Dec 19, 2011	10.61	10.64	10.38	10.40	8,368,730	-0.14(-1.29%)
Dec 16, 2011	10.43	10.72	10.41	10.54	19,573,000	+0.25(+2.48%)
Dec 15, 2011	10.40	10.40	10.20	10.29	12,265,261	+0.04(+0.35%)
Dec 14, 2011	10.27	10.27	10.18	10.25	11,627,208	-0.09(-0.91%)
Dec 13, 2011	10.59	10.62	10.25	10.35	15,303,018	-0.03(-0.28%)
Dec 12, 2011	10.62	10.62	10.32	10.37	13,197,889	-0.35(-3.30%)
Dec 09, 2011	10.49	10.73	10.46	10.73	10,784,954	+0.28(+2.71%)
Dec 08, 2011	10.46	10.56	10.39	10.45	11,751,538	-0.09(-0.90%)
Dec 07, 2011	10.47	10.57	10.36	10.54	8,151,510	+0.01(+0.06%)
Dec 06, 2011	10.53	10.57	10.43	10.53	9,343,129	+0.03(+0.28%)
Dec 05, 2011	10.46	10.58	10.43	10.50	10,890,632	+0.15(+1.42%)
Dec 02, 2011	10.32	10.43	10.27	10.36	12,701,202	+0.07(+0.69%)
Dec 01, 2011	10.16	10.32	10.12	10.29	11,338,285	-0.01(-0.06%)
Nov 30, 2011	10.12	10.31	10.02	10.29	11,060,468	+0.42(+4.31%)
Nov 29, 2011	9.867	9.944	9.814	9.867	8,083,450	+0.02(+0.18%)
Nov 28, 2011	9.861	9.891	9.702	9.849	7,651,777	+0.23(+2.39%)
Nov 25, 2011	9.525	9.696	9.525	9.619	3,735,425	+0.06(+0.62%)
Nov 23, 2011	9.643	9.749	9.554	9.560	14,153,611	-0.15(-1.52%)
Nov 22, 2011	9.655	9.843	9.643	9.708	14,033,111	+0.08(+0.86%)
Nov 21, 2011	9.407	9.690	9.360	9.625	14,045,368	+0.06(+0.68%)
Nov 18, 2011	9.596	9.643	9.501	9.560	6,546,682	+0.01(+0.12%)
Nov 17, 2011	9.684	9.802	9.478	9.548	8,936,135	-0.15(-1.58%)
Nov 16, 2011	9.997	10.00	9.696	9.702	9,782,450	-0.37(-3.63%)
Nov 15, 2011	9.979	10.11	9.932	10.07	6,155,481	+0.07(+0.71%)
Nov 14, 2011	10.20	10.20	9.973	9.997	4,764,974	-0.21(-2.08%)
Nov 11, 2011	10.06	10.28	10.05	10.21	6,464,143	+0.32(+3.22%)
Nov 10, 2011	10.15	10.20	9.849	9.891	10,738,297	-0.15(-1.53%)
Nov 09, 2011	10.16	10.25	10.03	10.04	10,809,632	-0.37(-3.51%)
Nov 08, 2011	10.32	10.43	10.19	10.41	8,111,642	+0.15(+1.50%)
Nov 07, 2011	10.23	10.30	10.09	10.26	7,161,074	+0.01(+0.12%)
Nov 04, 2011	10.27	10.30	10.09	10.24	7,706,658	-0.12(-1.14%)
Nov 03, 2011	10.32	10.37	10.13	10.36	8,513,384	+0.15(+1.50%)
Nov 02, 2011	10.19	10.25	10.07	10.21	9,203,361	+0.20(+2.01%)
Nov 01, 2011	10.00	10.20	9.914	10.01	11,601,268	-0.30(-2.92%)
Oct 31, 2011	10.45	10.53	10.30	10.31	8,682,258	-0.32(-3.00%)
Oct 28, 2011	10.61	10.72	10.53	10.63	9,327,042	+0.01(+0.11%)
Oct 27, 2011	10.58	10.68	10.38	10.62	13,100,831	+0.44(+4.29%)
Oct 26, 2011	10.23	10.32	9.855	10.18	12,743,081	+0.11(+1.06%)
Oct 25, 2011	10.25	10.34	10.06	10.07	10,651,840	-0.30(-2.90%)
Oct 24, 2011	10.17	10.39	10.12	10.37	8,870,818	+0.23(+2.27%)
Oct 21, 2011	9.997	10.14	9.967	10.14	9,632,480	+0.29(+2.93%)
Oct 20, 2011	9.832	9.914	9.649	9.855	8,480,148	+0.09(+0.97%)
Oct 19, 2011	10.01	10.03	9.690	9.761	10,941,188	-0.28(-2.82%)
Oct 18, 2011	9.814	10.10	9.702	10.04	11,285,164	+0.27(+2.78%)
Oct 17, 2011	9.849	9.950	9.720	9.773	9,148,618	-0.11(-1.13%)
Oct 14, 2011	9.855	9.885	9.755	9.885	9,250,613	+0.17(+1.76%)
Oct 13, 2011	9.725	9.779	9.649	9.714	7,014,392	-0.11(-1.14%)
Oct 12, 2011	9.784	9.914	9.767	9.826	9,586,943	+0.13(+1.34%)
Oct 11, 2011	9.554	9.767	9.554	9.696	7,908,906	+0.03(+0.31%)
Oct 10, 2011	9.537	9.666	9.501	9.666	7,445,676	+0.33(+3.54%)
Oct 07, 2011	9.253	9.466	9.200	9.336	13,513,337	+0.09(+0.96%)
Oct 06, 2011	9.141	9.247	9.106	9.247	15,084,923	+0.23(+2.55%)
Oct 05, 2011	8.923	9.035	8.805	9.017	8,867,285	+0.10(+1.13%)
Oct 04, 2011	8.657	8.935	8.586	8.917	16,163,379	+0.13(+1.48%)

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.