Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	11.98	12.19	11.94	12.17	2,269,682	+0.02(+0.20%)
Nov 29, 2012	12.28	12.43	11.97	12.14	5,561,971	-0.13(-1.04%)
Nov 28, 2012	12.08	12.28	11.98	12.27	3,163,964	+0.09(+0.72%)
Nov 27, 2012	12.02	12.27	12.02	12.18	4,170,201	+0.09(+0.73%)
Nov 26, 2012	12.12	12.13	12.01	12.09	2,340,528	-0.10(-0.78%)
Nov 23, 2012	11.96	12.22	11.92	12.19	2,773,394	+0.22(+1.80%)
Nov 21, 2012	11.62	12.01	11.57	11.97	6,032,238	+0.27(+2.32%)
Nov 20, 2012	11.46	11.73	11.45	11.70	3,549,010	+0.14(+1.25%)
Nov 19, 2012	11.20	11.58	11.15	11.56	7,557,413	+0.53(+4.83%)
Nov 16, 2012	11.04	11.27	10.81	11.03	4,505,725	+0.22(+2.07%)
Nov 15, 2012	11.00	11.15	10.71	10.80	6,485,863	-0.20(-1.81%)
Nov 14, 2012	11.59	11.59	10.94	11.00	4,925,950	-0.46(-4.03%)
Nov 13, 2012	11.44	11.56	11.33	11.46	2,702,755	-0.09(-0.76%)
Nov 12, 2012	11.48	11.64	11.48	11.55	3,225,690	-0.01(-0.07%)
Nov 09, 2012	11.24	11.57	11.20	11.56	4,024,892	+0.25(+2.18%)
Nov 08, 2012	11.56	11.71	11.30	11.31	3,567,336	-0.34(-2.94%)
Nov 07, 2012	11.73	11.94	11.56	11.65	5,612,204	-0.28(-2.34%)
Nov 06, 2012	11.74	12.03	11.74	11.93	6,633,405	+0.15(+1.28%)
Nov 05, 2012	12.01	12.01	11.62	11.78	4,161,160	-0.09(-0.74%)
Nov 02, 2012	11.99	12.04	11.76	11.87	5,953,829	+0.15(+1.28%)
Nov 01, 2012	11.62	12.03	11.62	11.72	6,349,955	+0.15(+1.32%)
Oct 31, 2012	11.40	11.58	11.38	11.57	2,353,884	+0.12(+1.04%)
Oct 26, 2012	11.68	11.45	11.45	11.45	4,398,416	-0.32(-2.71%)
Oct 25, 2012	11.39	11.79	11.39	11.77	9,372,008	+0.69(+6.19%)
Oct 24, 2012	11.22	11.31	11.04	11.08	3,837,833	-0.07(-0.64%)
Oct 23, 2012	11.07	11.18	10.93	11.15	3,555,951	+0.05(+0.43%)
Oct 19, 2012	11.14	11.23	10.99	11.10	5,331,069	-0.18(-1.62%)
Oct 18, 2012	11.55	11.55	11.19	11.29	6,078,259	-0.22(-1.87%)
Oct 17, 2012	11.34	11.68	11.34	11.50	6,340,140	+0.17(+1.48%)
Oct 16, 2012	11.16	11.62	11.12	11.34	8,660,194	+0.16(+1.43%)
Oct 15, 2012	10.95	11.24	10.91	11.18	8,208,131	+0.33(+3.09%)
Oct 12, 2012	10.74	11.02	10.68	10.84	6,092,534	+0.17(+1.57%)
Oct 11, 2012	10.73	10.79	10.62	10.67	2,819,897	+0.11(+1.06%)
Oct 10, 2012	10.53	10.75	10.42	10.56	5,938,004	+0.04(+0.38%)
Oct 09, 2012	10.30	10.60	10.26	10.52	9,720,434	+0.26(+2.56%)
Oct 08, 2012	10.44	10.48	10.16	10.26	6,535,039	-0.26(-2.50%)
Oct 05, 2012	10.52	10.83	10.48	10.52	5,251,946	+0.18(+1.70%)
Oct 04, 2012	10.41	10.56	10.29	10.35	8,355,545	-0.45(-4.21%)
Oct 03, 2012	10.71	10.90	10.60	10.80	3,659,398	+0.11(+1.04%)
Oct 02, 2012	10.87	11.07	10.57	10.69	3,692,723	-0.22(-1.97%)
Oct 01, 2012	10.80	11.14	10.76	10.91	6,832,613	+0.16(+1.48%)
Sep 28, 2012	10.65	10.75	10.56	10.75	2,793,012	+0.07(+0.67%)
Sep 27, 2012	10.52	10.79	10.52	10.67	7,290,341	+0.29(+2.84%)
Sep 26, 2012	10.20	10.39	10.14	10.38	4,225,957	+0.18(+1.80%)
Sep 25, 2012	10.24	10.48	10.20	10.20	6,555,488	+0.07(+0.71%)
Sep 24, 2012	10.20	10.32	9.965	10.12	2,521,802	-0.04(-0.35%)
Sep 21, 2012	10.40	10.56	10.16	10.16	5,675,005	-0.04(-0.43%)
Sep 20, 2012	10.44	10.44	10.09	10.20	8,486,667	-0.36(-3.40%)
Sep 19, 2012	10.52	10.68	10.45	10.56	4,035,444	+0.16(+1.53%)
Sep 18, 2012	10.53	10.56	10.30	10.40	8,374,859	-0.15(-1.44%)
Sep 17, 2012	10.52	10.75	10.48	10.55	5,099,441	+0.07(+0.68%)
Sep 14, 2012	10.44	10.81	10.42	10.48	10,010,462	+0.14(+1.31%)
Sep 13, 2012	10.19	10.37	10.02	10.35	3,350,596	+0.15(+1.49%)
Sep 12, 2012	10.12	10.31	10.12	10.20	3,953,513	+0.16(+1.59%)
Sep 11, 2012	9.821	10.04	9.686	10.04	4,639,323	+0.23(+2.32%)
Sep 10, 2012	9.766	9.973	9.702	9.809	4,031,825	-0.04(-0.44%)
Sep 07, 2012	9.614	9.973	9.542	9.853	6,079,521	+0.37(+3.91%)
Sep 06, 2012	9.279	9.574	9.136	9.483	7,083,030	+0.32(+3.52%)
Sep 05, 2012	9.383	9.415	9.152	9.160	5,619,224	-0.29(-3.04%)

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.