Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	11.59	11.66	11.51	11.58	9,665,186	-0.01(-0.10%)
Dec 29, 2011	11.60	11.63	11.42	11.59	14,376,692	-0.02(-0.16%)
Dec 28, 2011	11.76	11.83	11.58	11.61	10,633,029	-0.19(-1.65%)
Dec 27, 2011	11.77	11.85	11.66	11.81	8,912,731	+0.03(+0.28%)
Dec 23, 2011	11.76	11.80	11.63	11.78	8,868,986	+0.19(+1.63%)
Dec 21, 2011	11.65	11.80	11.35	11.59	21,146,740	-0.11(-0.95%)
Dec 20, 2011	11.59	11.71	11.48	11.70	23,440,036	+0.33(+2.91%)
Dec 19, 2011	11.69	11.77	11.32	11.37	29,874,028	-0.24(-2.09%)
Dec 16, 2011	11.38	11.79	11.35	11.61	43,373,084	+0.31(+2.70%)
Dec 15, 2011	11.65	11.68	11.11	11.30	31,299,884	-0.26(-2.21%)
Dec 14, 2011	11.89	11.91	11.44	11.56	27,059,578	-0.22(-1.85%)
Dec 13, 2011	11.95	12.11	11.69	11.78	26,217,178	-0.11(-0.93%)
Dec 12, 2011	11.94	11.99	11.79	11.89	27,336,406	-0.19(-1.61%)
Dec 09, 2011	11.87	12.13	11.87	12.08	32,740,392	+0.23(+1.97%)
Dec 08, 2011	11.69	12.01	11.68	11.85	44,130,284	+0.03(+0.29%)
Dec 07, 2011	11.74	11.90	11.61	11.82	22,982,366	+0.02(+0.13%)
Dec 06, 2011	11.76	11.91	11.72	11.80	23,740,728	+0.08(+0.65%)
Dec 05, 2011	11.74	11.82	11.65	11.72	26,294,974	+0.42(+3.72%)
Dec 02, 2011	11.45	11.57	11.30	11.30	24,381,872	-0.03(-0.27%)
Dec 01, 2011	11.28	11.47	11.23	11.33	21,773,248	+0.03(+0.30%)
Nov 30, 2011	11.33	11.41	11.19	11.30	31,561,786	+0.32(+2.92%)
Nov 29, 2011	11.35	11.35	10.88	10.98	35,196,612	-0.35(-3.07%)
Nov 28, 2011	11.19	11.40	11.12	11.33	24,909,104	+0.55(+5.07%)
Nov 25, 2011	10.90	11.03	10.75	10.78	9,102,119	-0.12(-1.12%)
Nov 23, 2011	11.01	11.25	10.88	10.90	28,218,628	-0.19(-1.69%)
Nov 22, 2011	10.95	11.16	10.88	11.09	23,261,164	+0.11(+1.01%)
Nov 21, 2011	11.20	11.22	10.86	10.98	35,124,928	-0.40(-3.56%)
Nov 18, 2011	11.41	11.59	11.33	11.38	32,225,894	+0.06(+0.54%)
Nov 17, 2011	11.62	11.66	11.11	11.32	32,865,644	-0.34(-2.91%)
Nov 16, 2011	11.89	11.92	11.62	11.66	20,336,658	-0.35(-2.89%)
Nov 15, 2011	11.91	12.10	11.77	12.01	21,973,954	+0.02(+0.13%)
Nov 14, 2011	12.09	12.14	11.93	12.00	14,676,336	-0.13(-1.10%)
Nov 11, 2011	11.88	12.21	11.85	12.13	19,699,570	+0.39(+3.28%)
Nov 10, 2011	12.03	12.05	11.64	11.74	49,245,040	-0.16(-1.38%)
Nov 09, 2011	12.29	12.29	11.88	11.91	24,786,894	-0.66(-5.29%)
Nov 08, 2011	12.48	12.60	12.27	12.57	17,093,534	+0.17(+1.39%)
Nov 07, 2011	12.45	12.45	12.16	12.40	18,240,118	-0.09(-0.73%)
Nov 04, 2011	12.48	12.55	12.29	12.49	24,965,624	-0.13(-1.03%)
Nov 03, 2011	12.23	12.64	12.20	12.62	31,104,992	+0.48(+4.00%)
Nov 02, 2011	11.95	12.20	11.94	12.14	31,120,712	+0.34(+2.88%)
Nov 01, 2011	11.75	12.06	11.72	11.80	41,677,700	-0.36(-2.95%)
Oct 31, 2011	12.51	12.51	12.13	12.16	33,281,554	-0.54(-4.27%)
Oct 28, 2011	12.24	12.72	12.22	12.70	31,230,590	+0.37(+2.97%)
Oct 27, 2011	12.22	12.43	12.14	12.33	33,909,572	+0.46(+3.89%)
Oct 26, 2011	12.20	12.32	11.71	11.87	33,100,804	-0.23(-1.86%)
Oct 25, 2011	12.35	12.49	12.07	12.09	27,234,750	-0.27(-2.16%)
Oct 24, 2011	12.21	12.45	12.08	12.36	27,962,672	+0.10(+0.78%)
Oct 21, 2011	12.42	12.44	12.17	12.27	34,010,100	-0.01(-0.09%)
Oct 20, 2011	12.16	12.39	11.71	12.28	67,488,872	-0.39(-3.10%)
Oct 19, 2011	12.93	13.15	12.56	12.67	49,654,120	-0.26(-2.04%)
Oct 18, 2011	12.74	13.04	12.40	12.93	32,927,508	+0.25(+1.96%)
Oct 17, 2011	12.82	12.83	12.62	12.69	29,191,618	-0.18(-1.40%)
Oct 14, 2011	12.70	12.94	12.69	12.87	33,947,308	+0.36(+2.90%)
Oct 13, 2011	12.44	12.55	12.21	12.50	31,537,558	-0.00(-0.03%)
Oct 12, 2011	12.70	12.85	12.49	12.51	36,595,184	-0.03(-0.24%)
Oct 11, 2011	12.22	12.62	12.21	12.54	26,898,708	+0.20(+1.64%)
Oct 10, 2011	12.10	12.38	12.00	12.34	18,774,312	+0.47(+3.96%)
Oct 07, 2011	11.95	12.04	11.74	11.87	35,106,008	-0.14(-1.18%)
Oct 06, 2011	11.69	12.01	11.48	12.01	38,128,896	+0.35(+2.98%)
Oct 05, 2011	11.26	11.75	11.03	11.66	40,617,328	+0.45(+4.02%)
Oct 04, 2011	10.60	11.21	10.47	11.21	45,292,940	+0.47(+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.