Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	11.71	11.77	11.63	11.70	9,568,872	-0.01(-0.10%)
Dec 29, 2011	11.71	11.75	11.54	11.71	14,233,427	-0.02(-0.16%)
Dec 28, 2011	11.88	11.95	11.69	11.73	10,527,071	-0.20(-1.65%)
Dec 27, 2011	11.88	11.97	11.78	11.93	8,823,916	+0.03(+0.28%)
Dec 23, 2011	11.88	11.92	11.74	11.89	8,780,606	+0.19(+1.63%)
Dec 21, 2011	11.77	11.92	11.46	11.70	20,936,012	-0.11(-0.95%)
Dec 20, 2011	11.71	11.83	11.60	11.82	23,206,456	+0.33(+2.91%)
Dec 19, 2011	11.80	11.88	11.43	11.48	29,576,332	-0.24(-2.09%)
Dec 16, 2011	11.49	11.90	11.47	11.73	42,940,868	+0.31(+2.70%)
Dec 15, 2011	11.77	11.80	11.22	11.42	30,987,980	-0.26(-2.21%)
Dec 14, 2011	12.01	12.03	11.55	11.68	26,789,928	-0.22(-1.85%)
Dec 13, 2011	12.07	12.23	11.81	11.90	25,955,924	-0.11(-0.93%)
Dec 12, 2011	12.06	12.11	11.91	12.01	27,063,998	-0.20(-1.61%)
Dec 09, 2011	11.99	12.25	11.99	12.20	32,414,132	+0.24(+1.97%)
Dec 08, 2011	11.81	12.13	11.80	11.97	43,690,524	+0.03(+0.29%)
Dec 07, 2011	11.85	12.02	11.73	11.93	22,753,346	+0.02(+0.13%)
Dec 06, 2011	11.88	12.03	11.84	11.92	23,504,150	+0.08(+0.65%)
Dec 05, 2011	11.86	11.93	11.77	11.84	26,032,944	+0.42(+3.72%)
Dec 02, 2011	11.56	11.68	11.41	11.42	24,138,906	-0.03(-0.27%)
Dec 01, 2011	11.39	11.59	11.34	11.45	21,556,276	+0.03(+0.30%)
Nov 30, 2011	11.44	11.52	11.31	11.41	31,247,272	+0.32(+2.92%)
Nov 29, 2011	11.46	11.46	10.99	11.09	34,845,880	-0.35(-3.07%)
Nov 28, 2011	11.30	11.51	11.23	11.44	24,660,884	+0.55(+5.07%)
Nov 25, 2011	11.01	11.14	10.86	10.89	9,011,417	-0.12(-1.12%)
Nov 23, 2011	11.12	11.37	10.99	11.01	27,937,428	-0.19(-1.69%)
Nov 22, 2011	11.06	11.27	10.99	11.20	23,029,366	+0.11(+1.01%)
Nov 21, 2011	11.31	11.33	10.97	11.09	34,774,908	-0.41(-3.56%)
Nov 18, 2011	11.53	11.71	11.45	11.50	31,904,762	+0.06(+0.54%)
Nov 17, 2011	11.73	11.77	11.22	11.44	32,538,138	-0.34(-2.91%)
Nov 16, 2011	12.01	12.04	11.74	11.78	20,134,002	-0.35(-2.89%)
Nov 15, 2011	12.03	12.22	11.89	12.13	21,754,982	+0.02(+0.13%)
Nov 14, 2011	12.22	12.26	12.05	12.12	14,530,086	-0.13(-1.10%)
Nov 11, 2011	12.00	12.33	11.97	12.25	19,503,264	+0.39(+3.28%)
Nov 10, 2011	12.15	12.17	11.76	11.86	48,754,312	-0.17(-1.38%)
Nov 09, 2011	12.41	12.41	12.00	12.03	24,539,892	-0.67(-5.28%)
Nov 08, 2011	12.60	12.73	12.40	12.70	16,923,196	+0.17(+1.39%)
Nov 07, 2011	12.57	12.57	12.28	12.52	18,058,354	-0.09(-0.73%)
Nov 04, 2011	12.60	12.68	12.41	12.62	24,716,842	-0.13(-1.03%)
Nov 03, 2011	12.36	12.77	12.32	12.75	30,795,030	+0.49(+4.00%)
Nov 02, 2011	12.07	12.32	12.06	12.26	30,810,592	+0.34(+2.88%)
Nov 01, 2011	11.87	12.19	11.84	11.92	41,262,380	-0.36(-2.95%)
Oct 31, 2011	12.64	12.64	12.26	12.28	32,949,902	-0.55(-4.27%)
Oct 28, 2011	12.36	12.85	12.34	12.83	30,919,376	+0.37(+2.97%)
Oct 27, 2011	12.35	12.56	12.26	12.46	33,571,664	+0.47(+3.89%)
Oct 26, 2011	12.32	12.44	11.83	11.99	32,770,954	-0.23(-1.86%)
Oct 25, 2011	12.47	12.62	12.19	12.22	26,963,354	-0.27(-2.16%)
Oct 24, 2011	12.34	12.58	12.20	12.49	27,684,022	+0.10(+0.78%)
Oct 21, 2011	12.54	12.56	12.29	12.39	33,671,188	-0.01(-0.09%)
Oct 20, 2011	12.28	12.51	11.82	12.40	66,816,344	-0.40(-3.10%)
Oct 19, 2011	13.06	13.28	12.69	12.80	49,159,312	-0.27(-2.04%)
Oct 18, 2011	12.87	13.17	12.53	13.06	32,599,384	+0.25(+1.96%)
Oct 17, 2011	12.95	12.96	12.74	12.81	28,900,724	-0.18(-1.40%)
Oct 14, 2011	12.83	13.07	12.81	13.00	33,609,024	+0.37(+2.90%)
Oct 13, 2011	12.56	12.68	12.33	12.63	31,223,286	-0.00(-0.03%)
Oct 12, 2011	12.83	12.98	12.62	12.63	36,230,512	-0.03(-0.24%)
Oct 11, 2011	12.34	12.75	12.34	12.66	26,630,660	+0.20(+1.64%)
Oct 10, 2011	12.22	12.51	12.12	12.46	18,587,226	+0.47(+3.96%)
Oct 07, 2011	12.07	12.16	11.86	11.98	34,756,176	-0.14(-1.18%)
Oct 06, 2011	11.81	12.14	11.60	12.13	37,748,940	+0.35(+2.98%)
Oct 05, 2011	11.37	11.87	11.14	11.78	40,212,576	+0.46(+4.02%)
Oct 04, 2011	10.70	11.33	10.57	11.32	44,841,596	+0.48(+4.41%)

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.