Date	Open	High	Low	Close	Volume	Change (%)
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%)
Oct 03, 2011	9.106	9.159	8.781	8.787	14,151,809	-0.24(-2.62%)
Sep 30, 2011	8.911	9.253	8.882	9.023	14,268,890	-0.32(-3.41%)
Sep 29, 2011	9.513	9.531	9.147	9.342	16,138,444	+0.01(+0.13%)
Sep 28, 2011	9.430	9.572	9.312	9.330	20,549,662	-0.11(-1.13%)
Sep 27, 2011	9.312	9.543	9.218	9.436	18,321,364	+0.29(+3.16%)
Sep 26, 2011	9.000	9.171	8.949	9.147	14,013,008	+0.24(+2.65%)
Sep 23, 2011	8.970	9.020	8.852	8.911	12,842,978	-0.09(-1.05%)
Sep 22, 2011	9.147	9.289	8.887	9.005	17,505,802	-0.41(-4.39%)
Sep 21, 2011	9.589	9.765	9.407	9.419	17,139,244	-0.11(-1.17%)
Sep 20, 2011	9.589	9.888	9.530	9.530	9,106,075	-0.02(-0.18%)
Sep 19, 2011	9.530	9.624	9.439	9.548	6,234,830	-0.13(-1.33%)
Sep 16, 2011	9.742	9.824	9.589	9.677	8,499,406	-0.01(-0.06%)
Sep 15, 2011	9.671	9.777	9.577	9.683	8,696,360	+0.10(+1.04%)
Sep 14, 2011	9.466	9.683	9.366	9.583	10,671,657	+0.17(+1.81%)
Sep 13, 2011	9.289	9.430	9.219	9.413	10,823,835	+0.14(+1.52%)
Sep 12, 2011	9.002	9.278	8.961	9.272	11,344,374	+0.14(+1.54%)
Sep 09, 2011	9.331	9.489	9.107	9.131	12,644,050	-0.29(-3.05%)
Sep 08, 2011	9.419	9.577	9.383	9.419	10,711,957	-0.07(-0.74%)
Sep 07, 2011	9.331	9.489	9.289	9.489	11,736,161	+0.31(+3.32%)
Sep 06, 2011	9.101	9.278	8.978	9.184	11,831,087	-0.21(-2.25%)
Sep 02, 2011	9.495	9.571	9.383	9.395	7,933,778	-0.32(-3.26%)

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.