Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	12.14	12.45	12.13	12.37	9,145,458	+0.18(+1.45%)
Dec 29, 2011	12.20	12.24	12.06	12.20	10,939,022	-0.01(-0.10%)
Dec 28, 2011	12.50	12.55	12.12	12.21	10,858,214	-0.29(-2.30%)
Dec 27, 2011	12.39	12.59	12.33	12.50	8,418,768	+0.13(+1.05%)
Dec 23, 2011	12.43	12.47	12.24	12.37	5,748,204	+0.01(+0.05%)
Dec 21, 2011	12.18	12.40	12.02	12.36	13,428,769	+0.12(+1.01%)
Dec 20, 2011	11.95	12.28	11.91	12.24	10,823,942	+0.55(+4.68%)
Dec 19, 2011	12.11	12.11	11.65	11.69	9,914,584	-0.37(-3.07%)
Dec 16, 2011	12.08	12.28	11.94	12.06	16,733,945	+0.11(+0.88%)
Dec 15, 2011	12.17	12.22	11.91	11.96	11,681,285	-0.01(-0.10%)
Dec 14, 2011	11.91	12.06	11.76	11.97	16,112,203	-0.06(-0.49%)
Dec 13, 2011	12.25	12.37	11.91	12.03	13,367,367	-0.14(-1.16%)
Dec 12, 2011	12.26	12.33	11.95	12.17	14,925,403	-0.26(-2.13%)
Dec 09, 2011	12.43	12.50	12.25	12.43	15,743,838	+0.16(+1.29%)
Dec 08, 2011	12.75	12.76	12.17	12.27	20,267,426	-0.69(-5.35%)
Dec 07, 2011	13.12	13.13	12.83	12.97	14,956,116	-0.18(-1.39%)
Dec 06, 2011	13.31	13.37	13.08	13.15	14,094,981	-0.25(-1.89%)
Dec 05, 2011	13.41	13.61	13.20	13.40	16,924,108	+0.14(+1.06%)
Dec 02, 2011	13.18	13.65	13.17	13.26	21,830,408	+0.26(+1.99%)
Dec 01, 2011	13.07	13.25	12.88	13.00	11,801,223	-0.09(-0.67%)
Nov 30, 2011	13.17	13.41	12.92	13.09	19,893,502	+0.52(+4.11%)
Nov 29, 2011	12.54	12.75	12.37	12.57	19,861,582	+0.12(+0.94%)
Nov 28, 2011	12.59	12.61	12.33	12.45	13,829,415	+0.56(+4.75%)
Nov 25, 2011	11.93	12.14	11.86	11.89	4,886,020	-0.10(-0.83%)
Nov 23, 2011	12.10	12.28	11.97	11.99	15,177,115	-0.28(-2.30%)
Nov 22, 2011	12.41	12.63	12.23	12.27	19,555,708	-0.12(-0.95%)
Nov 21, 2011	12.67	12.75	12.15	12.39	26,199,160	-0.43(-3.35%)
Nov 18, 2011	12.91	13.17	12.75	12.82	23,907,438	-0.04(-0.27%)
Nov 17, 2011	13.09	13.49	12.71	12.85	28,990,394	-0.41(-3.06%)
Nov 16, 2011	14.08	14.21	13.22	13.26	37,715,532	-1.36(-9.33%)
Nov 15, 2011	14.22	14.74	14.18	14.62	17,482,014	+0.26(+1.84%)
Nov 14, 2011	14.49	14.58	14.11	14.36	18,220,870	-0.11(-0.77%)
Nov 11, 2011	15.22	15.29	14.33	14.47	28,529,964	-0.49(-3.28%)
Nov 10, 2011	15.00	15.28	14.41	14.96	19,366,312	+0.06(+0.39%)
Nov 09, 2011	14.98	15.40	14.86	14.90	21,776,622	-0.48(-3.11%)
Nov 08, 2011	15.37	15.45	15.14	15.38	16,020,470	+0.09(+0.57%)
Nov 07, 2011	14.88	15.31	14.83	15.29	16,515,059	+0.22(+1.47%)
Nov 04, 2011	14.76	15.07	14.49	15.07	17,017,000	+0.21(+1.41%)
Nov 03, 2011	14.90	14.96	14.49	14.86	16,324,346	+0.17(+1.15%)
Nov 02, 2011	14.57	14.73	14.34	14.69	17,281,378	+0.54(+3.80%)
Nov 01, 2011	14.02	14.46	13.69	14.16	30,337,532	-0.22(-1.50%)
Oct 31, 2011	15.33	15.34	14.23	14.37	28,959,730	-1.23(-7.87%)
Oct 28, 2011	15.19	15.65	15.08	15.60	16,989,342	+0.27(+1.75%)
Oct 27, 2011	15.66	15.69	14.98	15.33	27,941,332	+0.64(+4.33%)
Oct 26, 2011	13.74	15.00	13.68	14.69	45,633,732	+1.93(+15.16%)
Oct 25, 2011	13.14	13.23	12.15	12.76	38,321,952	-0.82(-6.06%)
Oct 24, 2011	13.96	14.03	13.48	13.58	20,616,710	-0.25(-1.82%)
Oct 21, 2011	13.86	14.10	13.61	13.83	14,974,779	+0.18(+1.28%)
Oct 20, 2011	13.41	13.72	13.19	13.66	16,679,552	+0.32(+2.41%)
Oct 19, 2011	13.58	13.86	13.27	13.34	15,076,674	-0.33(-2.39%)
Oct 18, 2011	13.14	13.81	12.93	13.66	22,100,406	+0.44(+3.36%)
Oct 17, 2011	13.76	13.79	13.16	13.22	19,971,916	-0.58(-4.19%)
Oct 14, 2011	13.43	13.80	13.40	13.80	17,054,280	+0.57(+4.28%)
Oct 13, 2011	12.86	13.28	12.72	13.23	17,801,942	+0.24(+1.84%)
Oct 12, 2011	12.85	13.19	12.68	12.99	21,854,726	+0.30(+2.39%)
Oct 11, 2011	12.41	12.81	12.30	12.69	20,246,384	+0.40(+3.23%)
Oct 10, 2011	11.85	12.34	11.82	12.29	12,691,748	+0.74(+6.37%)
Oct 07, 2011	12.02	12.05	11.42	11.56	18,840,246	-0.30(-2.51%)
Oct 06, 2011	11.74	11.98	11.65	11.85	20,704,026	+0.40(+3.47%)
Oct 05, 2011	10.65	11.54	10.38	11.46	25,983,064	+0.96(+9.19%)
Oct 04, 2011	9.826	10.49	9.581	10.49	27,035,800	+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.