Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	12.14	12.45	12.12	12.37	9,148,526	+0.18(+1.45%)
Dec 29, 2011	12.19	12.24	12.06	12.19	10,942,692	-0.01(-0.10%)
Dec 28, 2011	12.49	12.54	12.12	12.20	10,861,857	-0.29(-2.30%)
Dec 27, 2011	12.39	12.59	12.32	12.49	8,421,592	+0.13(+1.05%)
Dec 23, 2011	12.43	12.47	12.24	12.36	5,750,133	+0.01(+0.05%)
Dec 21, 2011	12.17	12.39	12.02	12.36	13,433,274	+0.12(+1.01%)
Dec 20, 2011	11.95	12.27	11.91	12.23	10,827,573	+0.55(+4.68%)
Dec 19, 2011	12.11	12.11	11.65	11.69	9,917,910	-0.37(-3.07%)
Dec 16, 2011	12.08	12.27	11.93	12.06	16,739,559	+0.11(+0.88%)
Dec 15, 2011	12.16	12.22	11.91	11.95	11,685,204	-0.01(-0.10%)
Dec 14, 2011	11.91	12.06	11.75	11.96	16,117,608	-0.06(-0.49%)
Dec 13, 2011	12.24	12.37	11.90	12.02	13,371,851	-0.14(-1.16%)
Dec 12, 2011	12.26	12.33	11.95	12.16	14,930,410	-0.26(-2.13%)
Dec 09, 2011	12.42	12.50	12.24	12.43	15,749,119	+0.16(+1.29%)
Dec 08, 2011	12.74	12.76	12.17	12.27	20,274,224	-0.69(-5.35%)
Dec 07, 2011	13.11	13.13	12.83	12.96	14,961,134	-0.18(-1.39%)
Dec 06, 2011	13.30	13.37	13.07	13.14	14,099,710	-0.25(-1.89%)
Dec 05, 2011	13.41	13.60	13.19	13.40	16,929,784	+0.14(+1.06%)
Dec 02, 2011	13.17	13.64	13.17	13.26	21,837,730	+0.26(+1.99%)
Dec 01, 2011	13.06	13.24	12.87	13.00	11,805,182	-0.09(-0.67%)
Nov 30, 2011	13.16	13.41	12.91	13.09	19,900,176	+0.52(+4.11%)
Nov 29, 2011	12.53	12.75	12.37	12.57	19,868,246	+0.12(+0.94%)
Nov 28, 2011	12.59	12.61	12.32	12.45	13,834,055	+0.56(+4.75%)
Nov 25, 2011	11.93	12.14	11.85	11.89	4,887,659	-0.10(-0.83%)
Nov 23, 2011	12.09	12.28	11.96	11.99	15,182,207	-0.28(-2.30%)
Nov 22, 2011	12.41	12.62	12.23	12.27	19,562,268	-0.12(-0.95%)
Nov 21, 2011	12.66	12.74	12.15	12.39	26,207,948	-0.43(-3.35%)
Nov 18, 2011	12.90	13.16	12.74	12.81	23,915,458	-0.04(-0.27%)
Nov 17, 2011	13.09	13.48	12.71	12.85	29,000,120	-0.41(-3.06%)
Nov 16, 2011	14.08	14.20	13.22	13.26	37,728,184	-1.36(-9.32%)
Nov 15, 2011	14.21	14.73	14.18	14.62	17,487,878	+0.26(+1.84%)
Nov 14, 2011	14.49	14.57	14.10	14.35	18,226,984	-0.11(-0.77%)
Nov 11, 2011	15.22	15.29	14.33	14.47	28,539,532	-0.49(-3.28%)
Nov 10, 2011	15.00	15.27	14.41	14.96	19,372,808	+0.06(+0.39%)
Nov 09, 2011	14.97	15.39	14.86	14.90	21,783,926	-0.48(-3.11%)
Nov 08, 2011	15.37	15.44	15.14	15.38	16,025,843	+0.09(+0.57%)
Nov 07, 2011	14.87	15.30	14.82	15.29	16,520,598	+0.22(+1.47%)
Nov 04, 2011	14.75	15.07	14.49	15.07	17,022,708	+0.21(+1.41%)
Nov 03, 2011	14.89	14.95	14.48	14.86	16,329,821	+0.17(+1.15%)
Nov 02, 2011	14.57	14.72	14.34	14.69	17,287,174	+0.54(+3.80%)
Nov 01, 2011	14.02	14.46	13.68	14.15	30,347,708	-0.22(-1.50%)
Oct 31, 2011	15.32	15.33	14.23	14.37	28,969,442	-1.23(-7.87%)
Oct 28, 2011	15.18	15.64	15.08	15.59	16,995,040	+0.27(+1.75%)
Oct 27, 2011	15.65	15.69	14.98	15.32	27,950,702	+0.64(+4.33%)
Oct 26, 2011	13.74	15.00	13.67	14.69	45,649,036	+1.93(+15.16%)
Oct 25, 2011	13.14	13.23	12.14	12.75	38,334,804	-0.82(-6.06%)
Oct 24, 2011	13.96	14.03	13.47	13.58	20,623,624	-0.25(-1.82%)
Oct 21, 2011	13.85	14.10	13.60	13.83	14,979,801	+0.18(+1.28%)
Oct 20, 2011	13.41	13.71	13.19	13.65	16,685,146	+0.32(+2.41%)
Oct 19, 2011	13.57	13.85	13.26	13.33	15,081,731	-0.33(-2.39%)
Oct 18, 2011	13.13	13.81	12.93	13.66	22,107,818	+0.44(+3.36%)
Oct 17, 2011	13.75	13.78	13.15	13.22	19,978,614	-0.58(-4.19%)
Oct 14, 2011	13.43	13.80	13.39	13.79	17,060,000	+0.57(+4.28%)
Oct 13, 2011	12.85	13.27	12.72	13.23	17,807,912	+0.24(+1.84%)
Oct 12, 2011	12.85	13.18	12.67	12.99	21,862,056	+0.30(+2.39%)
Oct 11, 2011	12.40	12.81	12.30	12.68	20,253,174	+0.40(+3.23%)
Oct 10, 2011	11.85	12.33	11.82	12.29	12,696,004	+0.74(+6.37%)
Oct 07, 2011	12.02	12.05	11.42	11.55	18,846,566	-0.30(-2.51%)
Oct 06, 2011	11.73	11.98	11.65	11.85	20,710,970	+0.40(+3.47%)
Oct 05, 2011	10.65	11.54	10.38	11.45	25,991,778	+0.96(+9.19%)
Oct 04, 2011	9.823	10.49	9.578	10.49	27,044,866	+0.46(+4.60%)

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.