Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	10.55	10.65	10.51	10.59	817,738	+0.04(+0.41%)
Dec 29, 2011	10.49	10.66	10.46	10.55	615,070	+0.07(+0.71%)
Dec 28, 2011	10.46	10.62	10.39	10.48	681,875	-0.02(-0.16%)
Dec 27, 2011	10.52	10.65	10.49	10.49	508,381	-0.09(-0.86%)
Dec 23, 2011	10.45	10.62	10.45	10.58	638,341	+0.21(+2.02%)
Dec 21, 2011	10.88	10.90	10.34	10.38	2,410,927	-0.54(-4.99%)
Dec 20, 2011	10.63	11.04	10.63	10.92	1,205,398	+0.41(+3.94%)
Dec 19, 2011	10.58	10.60	10.30	10.51	1,706,727	-0.06(-0.59%)
Dec 16, 2011	10.62	10.73	10.50	10.57	927,686	+0.01(+0.08%)
Dec 15, 2011	10.87	11.01	10.52	10.56	1,290,275	-0.26(-2.41%)
Dec 14, 2011	11.00	11.00	10.71	10.82	1,852,660	-0.25(-2.30%)
Dec 13, 2011	11.39	11.39	11.03	11.08	1,258,543	-0.27(-2.34%)
Dec 12, 2011	11.20	11.38	11.19	11.34	927,421	+0.00(+0.04%)
Dec 09, 2011	11.25	11.48	11.21	11.34	611,634	+0.09(+0.77%)
Dec 08, 2011	11.37	11.42	11.17	11.25	913,707	-0.17(-1.49%)
Dec 07, 2011	11.52	11.54	11.36	11.42	921,107	-0.14(-1.20%)
Dec 06, 2011	11.55	11.69	11.24	11.56	2,106,513	+0.01(+0.09%)
Dec 05, 2011	11.80	11.82	11.45	11.55	1,354,994	-0.09(-0.77%)
Dec 02, 2011	11.91	11.97	11.58	11.64	1,614,770	-0.18(-1.54%)
Dec 01, 2011	11.76	11.96	11.69	11.82	1,254,580	+0.01(+0.05%)
Nov 30, 2011	11.63	11.84	11.54	11.81	976,090	+0.50(+4.41%)
Nov 29, 2011	11.33	11.43	11.28	11.31	1,073,561	+0.04(+0.37%)
Nov 28, 2011	11.16	11.32	11.03	11.27	1,002,170	+0.41(+3.82%)
Nov 25, 2011	11.05	11.09	10.85	10.86	516,336	-0.27(-2.38%)
Nov 23, 2011	11.31	11.31	10.99	11.12	758,454	-0.29(-2.51%)
Nov 22, 2011	11.46	11.54	11.37	11.41	784,804	-0.07(-0.61%)
Nov 21, 2011	11.57	11.62	11.23	11.48	940,965	-0.26(-2.21%)
Nov 18, 2011	11.86	12.01	11.71	11.74	1,494,410	-0.08(-0.68%)
Nov 17, 2011	12.02	12.16	11.79	11.82	1,475,721	-0.17(-1.44%)
Nov 16, 2011	11.92	12.20	11.90	11.99	1,571,072	-0.01(-0.04%)
Nov 15, 2011	11.99	12.17	11.89	12.00	1,058,954	-0.02(-0.19%)
Nov 14, 2011	12.17	12.33	12.00	12.02	894,960	-0.22(-1.78%)
Nov 11, 2011	12.08	12.36	11.96	12.24	659,256	+0.26(+2.14%)
Nov 10, 2011	12.13	12.18	11.86	11.98	922,077	-0.07(-0.55%)
Nov 09, 2011	12.40	12.41	12.01	12.05	2,003,854	-0.57(-4.48%)
Nov 08, 2011	12.59	12.65	12.40	12.61	2,440,410	+0.12(+0.96%)
Nov 07, 2011	12.45	12.52	12.37	12.49	2,745,110	-0.05(-0.41%)
Nov 04, 2011	12.70	12.80	12.50	12.54	1,441,329	-0.25(-1.99%)
Nov 03, 2011	12.48	12.83	12.23	12.80	1,966,899	+0.44(+3.55%)
Nov 02, 2011	12.34	12.39	12.11	12.36	1,232,637	+0.18(+1.45%)
Nov 01, 2011	12.16	12.47	12.06	12.18	2,531,335	-0.46(-3.62%)
Oct 31, 2011	12.27	12.79	12.18	12.64	2,868,158	+0.13(+1.04%)
Oct 28, 2011	12.14	12.56	12.07	12.51	2,978,612	+0.28(+2.30%)
Oct 27, 2011	12.03	12.60	11.94	12.23	6,886,167	+1.05(+9.44%)
Oct 26, 2011	11.26	11.32	10.98	11.17	2,085,762	+0.09(+0.78%)
Oct 25, 2011	11.06	11.29	10.94	11.09	1,651,223	-0.02(-0.15%)
Oct 24, 2011	10.86	11.12	10.85	11.10	1,715,619	+0.31(+2.88%)
Oct 21, 2011	10.82	10.85	10.67	10.79	680,987	+0.12(+1.09%)
Oct 20, 2011	10.74	10.82	10.56	10.68	720,133	-0.12(-1.13%)
Oct 19, 2011	10.95	11.13	10.77	10.80	786,503	-0.12(-1.10%)
Oct 18, 2011	10.71	10.98	10.30	10.92	1,998,607	+0.21(+1.95%)
Oct 17, 2011	11.21	11.34	10.70	10.71	1,166,329	-0.56(-5.00%)
Oct 14, 2011	11.12	11.40	11.08	11.27	853,940	+0.27(+2.47%)
Oct 13, 2011	10.75	11.10	10.69	11.00	728,460	+0.24(+2.23%)
Oct 12, 2011	10.76	10.85	10.64	10.76	1,170,002	+0.09(+0.87%)
Oct 11, 2011	10.80	10.88	10.62	10.67	723,990	-0.21(-1.92%)
Oct 10, 2011	10.51	10.90	10.51	10.88	944,044	+0.51(+4.87%)
Oct 07, 2011	10.79	10.96	10.34	10.37	1,142,484	-0.38(-3.53%)
Oct 06, 2011	10.31	10.77	10.20	10.75	1,237,169	+0.46(+4.47%)
Oct 05, 2011	10.17	10.39	10.07	10.29	1,196,382	+0.10(+0.96%)
Oct 04, 2011	9.845	10.19	9.845	10.19	2,090,955	+0.10(+1.03%)

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.