Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	12.01	12.32	11.99	12.23	9,248,445	+0.17(+1.45%)
Dec 29, 2011	12.06	12.11	11.93	12.06	11,062,206	-0.01(-0.10%)
Dec 28, 2011	12.36	12.41	11.98	12.07	10,980,488	-0.28(-2.30%)
Dec 27, 2011	12.25	12.45	12.19	12.36	8,513,571	+0.13(+1.05%)
Dec 23, 2011	12.29	12.33	12.11	12.23	5,812,935	+0.01(+0.05%)
Dec 21, 2011	12.04	12.26	11.89	12.22	13,579,990	+0.12(+1.01%)
Dec 20, 2011	11.82	12.14	11.78	12.10	10,945,830	+0.54(+4.68%)
Dec 19, 2011	11.98	11.98	11.52	11.56	10,026,232	-0.37(-3.07%)
Dec 16, 2011	11.95	12.14	11.80	11.93	16,922,386	+0.10(+0.88%)
Dec 15, 2011	12.03	12.08	11.78	11.82	11,812,827	-0.01(-0.10%)
Dec 14, 2011	11.78	11.93	11.62	11.83	16,293,642	-0.06(-0.49%)
Dec 13, 2011	12.11	12.23	11.78	11.89	13,517,896	-0.14(-1.16%)
Dec 12, 2011	12.12	12.19	11.82	12.03	15,093,478	-0.26(-2.13%)
Dec 09, 2011	12.29	12.36	12.11	12.29	15,921,129	+0.16(+1.29%)
Dec 08, 2011	12.61	12.62	12.04	12.14	20,495,656	-0.69(-5.35%)
Dec 07, 2011	12.97	12.98	12.69	12.82	15,124,537	-0.18(-1.39%)
Dec 06, 2011	13.16	13.22	12.93	13.00	14,253,704	-0.25(-1.89%)
Dec 05, 2011	13.26	13.46	13.05	13.25	17,114,690	+0.14(+1.06%)
Dec 02, 2011	13.03	13.50	13.03	13.11	22,076,240	+0.26(+1.99%)
Dec 01, 2011	12.92	13.10	12.73	12.86	11,934,117	-0.09(-0.67%)
Nov 30, 2011	13.02	13.26	12.78	12.94	20,117,522	+0.51(+4.11%)
Nov 29, 2011	12.40	12.61	12.23	12.43	20,085,244	+0.12(+0.94%)
Nov 28, 2011	12.45	12.47	12.19	12.32	13,985,148	+0.56(+4.75%)
Nov 25, 2011	11.80	12.01	11.72	11.76	4,941,041	-0.10(-0.83%)
Nov 23, 2011	11.96	12.15	11.83	11.86	15,348,024	-0.28(-2.30%)
Nov 22, 2011	12.28	12.48	12.10	12.14	19,775,924	-0.12(-0.95%)
Nov 21, 2011	12.53	12.61	12.01	12.25	26,494,188	-0.42(-3.35%)
Nov 18, 2011	12.76	13.02	12.61	12.68	24,176,660	-0.03(-0.27%)
Nov 17, 2011	12.94	13.34	12.57	12.71	29,316,854	-0.40(-3.06%)
Nov 16, 2011	13.93	14.05	13.08	13.11	38,140,244	-1.35(-9.32%)
Nov 15, 2011	14.06	14.57	14.02	14.46	17,678,878	+0.26(+1.84%)
Nov 14, 2011	14.33	14.41	13.95	14.20	18,426,056	-0.12(-0.82%)
Nov 11, 2011	15.06	15.13	14.18	14.32	28,836,144	-0.49(-3.28%)
Nov 10, 2011	14.84	15.11	14.26	14.80	19,574,150	+0.06(+0.39%)
Nov 09, 2011	14.82	15.24	14.70	14.74	22,010,326	-0.47(-3.11%)
Nov 08, 2011	15.21	15.28	14.98	15.22	16,192,399	+0.09(+0.57%)
Nov 07, 2011	14.72	15.14	14.67	15.13	16,692,296	+0.22(+1.47%)
Nov 04, 2011	14.60	14.91	14.34	14.91	17,199,624	+0.21(+1.42%)
Nov 03, 2011	14.74	14.80	14.33	14.70	16,499,537	+0.17(+1.15%)
Nov 02, 2011	14.42	14.57	14.19	14.54	17,466,840	+0.53(+3.80%)
Nov 01, 2011	13.87	14.31	13.54	14.01	30,663,110	-0.21(-1.50%)
Oct 31, 2011	15.17	15.17	14.08	14.22	29,270,520	-1.21(-7.87%)
Oct 28, 2011	15.03	15.48	14.92	15.43	17,171,670	+0.27(+1.75%)
Oct 27, 2011	15.49	15.53	14.82	15.17	28,241,194	+0.63(+4.33%)
Oct 26, 2011	13.59	14.84	13.53	14.54	46,123,464	+1.91(+15.16%)
Oct 25, 2011	13.01	13.09	12.02	12.62	38,733,220	-0.81(-6.06%)
Oct 24, 2011	13.81	13.88	13.33	13.44	20,837,966	-0.25(-1.82%)
Oct 21, 2011	13.71	13.95	13.46	13.69	15,135,486	+0.17(+1.28%)
Oct 20, 2011	13.27	13.57	13.05	13.51	16,858,554	+0.32(+2.41%)
Oct 19, 2011	13.43	13.71	13.13	13.20	15,238,475	-0.32(-2.39%)
Oct 18, 2011	13.00	13.66	12.80	13.52	22,337,584	+0.44(+3.36%)
Oct 17, 2011	13.61	13.64	13.02	13.08	20,186,252	-0.57(-4.19%)
Oct 14, 2011	13.29	13.66	13.25	13.65	17,237,304	+0.56(+4.28%)
Oct 13, 2011	12.72	13.14	12.59	13.09	17,992,990	+0.24(+1.84%)
Oct 12, 2011	12.72	13.05	12.54	12.85	22,089,268	+0.30(+2.39%)
Oct 11, 2011	12.28	12.68	12.17	12.55	20,463,666	+0.39(+3.23%)
Oct 10, 2011	11.73	12.21	11.70	12.16	12,827,954	+0.73(+6.37%)
Oct 07, 2011	11.90	11.92	11.30	11.43	19,042,438	-0.29(-2.51%)
Oct 06, 2011	11.61	11.85	11.53	11.73	20,926,218	+0.39(+3.47%)
Oct 05, 2011	10.54	11.42	10.27	11.33	26,261,910	+0.95(+9.19%)
Oct 04, 2011	9.722	10.38	9.479	10.38	27,325,944	+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.