Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	12.44	12.51	12.28	12.40	874,801	+0.01(+0.07%)
Nov 29, 2012	12.39	12.60	12.15	12.39	1,103,663	+0.09(+0.77%)
Nov 28, 2012	11.80	12.36	11.60	12.30	1,468,992	+0.48(+4.06%)
Nov 27, 2012	11.83	11.86	11.66	11.82	1,157,382	+0.14(+1.16%)
Nov 26, 2012	11.81	12.02	11.50	11.68	836,563	+0.02(+0.21%)
Nov 23, 2012	11.66	11.74	11.59	11.66	521,497	+0.12(+1.03%)
Nov 21, 2012	11.26	11.56	11.24	11.54	1,239,377	+0.30(+2.70%)
Nov 20, 2012	11.03	11.24	10.99	11.23	1,158,242	+0.27(+2.47%)
Nov 19, 2012	10.94	11.28	10.89	10.96	1,304,139	+0.18(+1.69%)
Nov 16, 2012	10.62	10.80	10.49	10.78	677,099	+0.15(+1.45%)
Nov 15, 2012	10.57	10.78	10.51	10.63	1,015,103	+0.07(+0.62%)
Nov 14, 2012	10.41	10.74	10.41	10.56	1,269,364	+0.07(+0.70%)
Nov 13, 2012	10.26	10.64	10.12	10.49	765,018	+0.17(+1.60%)
Nov 12, 2012	10.20	10.42	10.10	10.32	521,118	+0.16(+1.60%)
Nov 09, 2012	10.18	10.40	10.03	10.16	625,398	-0.03(-0.27%)
Nov 08, 2012	10.17	10.42	10.16	10.19	885,383	-0.02(-0.16%)
Nov 07, 2012	10.09	10.29	9.915	10.20	868,855	-0.01(-0.13%)
Nov 06, 2012	9.828	10.28	9.828	10.22	1,197,996	+0.52(+5.34%)
Nov 05, 2012	9.530	9.730	9.421	9.700	1,030,883	+0.16(+1.65%)
Nov 02, 2012	9.665	9.874	9.359	9.543	1,695,818	-0.23(-2.38%)
Nov 01, 2012	9.993	9.993	9.700	9.776	985,998	-0.19(-1.88%)
Oct 31, 2012	9.963	10.09	9.766	9.963	790,295	+0.01(+0.11%)
Oct 26, 2012	9.866	9.953	9.953	9.953	434,132	+0.09(+0.88%)
Oct 25, 2012	9.847	9.912	9.625	9.866	439,776	+0.11(+1.08%)
Oct 24, 2012	9.804	9.912	9.595	9.760	844,062	+0.03(+0.28%)
Oct 23, 2012	9.993	10.04	9.549	9.733	894,457	-0.53(-5.13%)
Oct 19, 2012	10.41	10.51	10.18	10.26	880,234	-0.19(-1.82%)
Oct 18, 2012	10.42	10.55	10.34	10.45	537,524	-0.03(-0.26%)
Oct 17, 2012	10.47	10.69	10.30	10.48	656,558	+0.04(+0.39%)
Oct 16, 2012	10.49	10.61	10.41	10.44	708,916	-0.06(-0.54%)
Oct 15, 2012	10.37	10.51	10.20	10.49	631,499	+0.17(+1.63%)
Oct 12, 2012	10.51	10.54	10.21	10.32	761,584	-0.20(-1.86%)
Oct 11, 2012	10.62	10.79	10.46	10.52	730,350	+0.04(+0.36%)
Oct 10, 2012	10.64	10.74	10.47	10.48	867,129	-0.15(-1.45%)
Oct 09, 2012	10.68	10.89	10.58	10.64	937,553	-0.02(-0.20%)
Oct 08, 2012	10.60	10.78	10.54	10.66	1,054,338	+0.01(+0.05%)
Oct 05, 2012	10.83	10.85	10.58	10.65	756,147	-0.08(-0.73%)
Oct 04, 2012	10.66	10.80	10.59	10.73	704,567	+0.18(+1.67%)
Oct 03, 2012	10.77	10.77	10.52	10.55	992,803	-0.22(-2.01%)
Oct 02, 2012	10.99	10.99	10.64	10.77	1,982,747	-0.12(-1.12%)
Oct 01, 2012	10.57	11.02	10.43	10.89	3,155,946	+0.93(+9.33%)
Sep 28, 2012	9.950	10.01	9.882	9.963	661,250	-0.02(-0.19%)
Sep 27, 2012	9.953	10.05	9.888	9.982	1,484,310	+0.09(+0.90%)
Sep 26, 2012	10.09	10.15	9.785	9.893	1,107,758	-0.21(-2.04%)
Sep 25, 2012	10.23	10.32	10.08	10.10	1,268,095	-0.09(-0.85%)
Sep 24, 2012	10.17	10.31	10.10	10.19	895,106	-0.02(-0.24%)
Sep 21, 2012	10.25	10.40	10.21	10.21	2,465,292	+0.04(+0.40%)
Sep 20, 2012	9.993	10.22	9.879	10.17	1,282,646	+0.18(+1.76%)
Sep 19, 2012	9.898	10.06	9.822	9.993	1,263,492	+0.22(+2.25%)
Sep 18, 2012	9.871	9.934	9.706	9.774	1,469,976	-0.14(-1.39%)
Sep 17, 2012	9.961	10.18	9.885	9.912	1,283,307	-0.07(-0.65%)
Sep 14, 2012	9.516	9.982	9.489	9.977	2,512,651	+0.54(+5.75%)
Sep 13, 2012	9.440	9.508	9.278	9.435	1,446,020	+0.04(+0.43%)
Sep 12, 2012	9.269	9.397	9.212	9.394	909,178	+0.17(+1.79%)
Sep 11, 2012	9.077	9.237	9.042	9.229	1,906,780	+0.18(+2.04%)
Sep 10, 2012	9.034	9.069	8.971	9.044	980,616	+0.01(+0.06%)
Sep 07, 2012	8.849	9.139	8.798	9.039	1,232,243	+0.15(+1.68%)
Sep 06, 2012	8.502	8.906	8.502	8.890	3,096,415	+0.44(+5.23%)
Sep 05, 2012	8.209	8.448	8.201	8.448	2,250,084	+0.25(+3.08%)

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.