Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	12.42	12.52	12.38	12.48	3,731,525	+0.07(+0.55%)
Nov 29, 2012	12.38	12.42	12.29	12.41	1,470,539	+0.05(+0.42%)
Nov 28, 2012	12.30	12.37	12.21	12.36	2,331,597	+0.06(+0.52%)
Nov 27, 2012	12.30	12.38	12.26	12.30	1,735,871	+0.02(+0.20%)
Nov 26, 2012	12.25	12.32	12.17	12.27	2,312,261	-0.06(-0.49%)
Nov 23, 2012	12.25	12.35	12.22	12.33	1,092,455	+0.08(+0.66%)
Nov 21, 2012	12.01	12.26	11.88	12.25	3,141,109	+0.16(+1.30%)
Nov 20, 2012	12.48	12.48	12.00	12.09	5,906,590	-0.50(-3.99%)
Nov 19, 2012	12.48	12.67	12.45	12.60	3,178,272	+0.17(+1.39%)
Nov 16, 2012	12.32	12.43	12.09	12.42	2,959,956	+0.10(+0.85%)
Nov 15, 2012	12.16	12.34	12.11	12.32	4,129,657	+0.14(+1.16%)
Nov 14, 2012	12.19	12.23	12.12	12.18	1,869,262	-0.01(-0.07%)
Nov 13, 2012	11.97	12.21	11.97	12.19	2,335,930	+0.14(+1.14%)
Nov 12, 2012	11.92	12.07	11.89	12.05	2,309,588	+0.13(+1.11%)
Nov 09, 2012	11.88	12.03	11.86	11.92	1,311,005	+0.01(+0.07%)
Nov 08, 2012	11.96	12.05	11.89	11.91	2,397,939	-0.06(-0.54%)
Nov 07, 2012	12.04	12.06	11.91	11.97	1,314,836	-0.13(-1.06%)
Nov 06, 2012	12.06	12.16	12.05	12.10	2,240,525	+0.08(+0.67%)
Nov 05, 2012	11.98	12.03	11.87	12.02	1,259,520	+0.05(+0.40%)
Nov 02, 2012	12.10	12.11	11.95	11.97	2,243,496	-0.12(-1.00%)
Nov 01, 2012	11.88	12.10	11.85	12.09	2,563,230	+0.21(+1.76%)
Oct 31, 2012	11.89	11.98	11.80	11.88	1,990,003	+0.08(+0.65%)
Oct 26, 2012	11.82	11.81	11.81	11.81	3,372,158	+0.02(+0.17%)
Oct 25, 2012	11.71	11.79	11.63	11.79	1,616,954	+0.28(+2.41%)
Oct 24, 2012	11.56	11.61	11.45	11.51	993,949	-0.01(-0.11%)
Oct 23, 2012	11.56	11.60	11.47	11.52	1,255,776	-0.11(-0.93%)
Oct 19, 2012	11.85	11.91	11.63	11.63	3,862,764	-0.24(-2.03%)
Oct 18, 2012	11.87	11.91	11.80	11.87	1,027,730	-0.03(-0.25%)
Oct 17, 2012	11.82	11.92	11.79	11.90	1,039,630	+0.11(+0.95%)
Oct 16, 2012	11.73	11.81	11.70	11.79	1,196,097	+0.12(+1.07%)
Oct 15, 2012	11.60	11.69	11.59	11.67	1,212,749	+0.09(+0.80%)
Oct 12, 2012	11.75	11.79	11.56	11.57	1,196,241	-0.12(-1.00%)
Oct 11, 2012	11.71	11.77	11.69	11.69	1,175,907	+0.04(+0.31%)
Oct 10, 2012	11.66	11.74	11.62	11.65	1,107,434	-0.00(-0.03%)
Oct 09, 2012	11.75	11.79	11.65	11.66	1,021,529	-0.12(-0.99%)
Oct 08, 2012	11.79	11.81	11.70	11.77	899,437	-0.05(-0.41%)
Oct 05, 2012	11.86	11.92	11.78	11.82	1,548,461	+0.02(+0.20%)
Oct 04, 2012	11.90	11.94	11.78	11.80	2,026,366	-0.07(-0.58%)
Oct 03, 2012	11.93	11.94	11.83	11.87	2,846,540	-0.08(-0.64%)
Oct 02, 2012	11.89	11.98	11.87	11.94	2,857,395	+0.08(+0.71%)
Oct 01, 2012	11.75	11.87	11.71	11.86	1,790,077	+0.12(+1.03%)
Sep 28, 2012	11.69	11.77	11.59	11.74	1,859,595	+0.01(+0.07%)
Sep 27, 2012	11.69	11.74	11.60	11.73	1,209,291	+0.06(+0.52%)
Sep 26, 2012	11.67	11.75	11.65	11.67	1,086,445	+0.02(+0.14%)
Sep 25, 2012	11.77	11.80	11.64	11.65	1,543,603	-0.13(-1.09%)
Sep 24, 2012	11.73	11.83	11.69	11.78	1,797,291	+0.04(+0.38%)
Sep 21, 2012	11.84	11.85	11.73	11.74	2,107,979	-0.08(-0.65%)
Sep 20, 2012	11.77	11.86	11.75	11.81	1,316,153	+0.02(+0.20%)
Sep 19, 2012	11.72	11.86	11.71	11.79	1,466,132	+0.06(+0.48%)
Sep 18, 2012	11.69	11.75	11.67	11.73	1,991,680	+0.02(+0.17%)
Sep 17, 2012	11.63	11.71	11.63	11.71	2,026,381	+0.08(+0.69%)
Sep 14, 2012	11.71	11.80	11.59	11.63	2,537,884	-0.09(-0.75%)
Sep 13, 2012	11.66	11.75	11.59	11.72	1,956,405	+0.07(+0.59%)
Sep 12, 2012	11.71	11.74	11.63	11.65	1,909,075	-0.02(-0.14%)
Sep 11, 2012	11.69	11.70	11.63	11.67	1,494,437	+0.01(+0.07%)
Sep 10, 2012	11.61	11.70	11.61	11.66	1,660,421	+0.00(+0.03%)
Sep 07, 2012	11.63	11.66	11.60	11.66	1,553,248	+0.03(+0.24%)
Sep 06, 2012	11.53	11.64	11.52	11.63	2,640,785	+0.15(+1.33%)
Sep 05, 2012	11.61	11.63	11.47	11.48	2,010,730	-0.13(-1.14%)

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.