Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	13.20	13.33	13.06	13.25	4,417,196	+0.05(+0.40%)
Nov 29, 2012	13.01	13.21	12.90	13.20	2,303,842	+0.29(+2.27%)
Nov 28, 2012	13.00	13.05	12.71	12.90	2,310,194	-0.11(-0.86%)
Nov 27, 2012	13.01	13.15	12.99	13.02	1,681,119	+0.02(+0.16%)
Nov 26, 2012	13.01	13.16	12.95	13.00	983,392	-0.05(-0.37%)
Nov 23, 2012	12.91	13.09	12.90	13.04	505,400	+0.21(+1.61%)
Nov 21, 2012	13.01	13.08	12.77	12.84	1,249,540	-0.14(-1.05%)
Nov 20, 2012	12.63	12.98	12.63	12.97	1,574,183	+0.26(+2.04%)
Nov 19, 2012	12.61	13.04	12.58	12.72	1,412,914	+0.18(+1.41%)
Nov 16, 2012	12.25	12.58	12.20	12.54	1,994,830	+0.25(+2.07%)
Nov 15, 2012	12.32	12.43	12.01	12.28	2,000,184	-0.06(-0.51%)
Nov 14, 2012	12.55	12.69	12.29	12.35	1,596,209	-0.20(-1.59%)
Nov 13, 2012	12.41	12.77	12.32	12.55	1,666,163	+0.04(+0.35%)
Nov 12, 2012	12.68	13.11	12.50	12.50	1,950,916	+0.00(+0.00%)
Nov 09, 2012	12.49	12.59	12.31	12.50	2,627,615	-0.04(-0.30%)
Nov 08, 2012	12.60	12.71	12.48	12.54	2,109,976	-0.05(-0.40%)
Nov 07, 2012	12.86	13.01	12.48	12.59	1,630,388	-0.39(-2.97%)
Nov 06, 2012	12.82	13.09	12.78	12.98	1,766,999	+0.23(+1.83%)
Nov 05, 2012	12.66	12.91	12.56	12.74	1,060,582	+0.12(+0.97%)
Nov 02, 2012	13.09	13.09	12.62	12.62	1,159,874	-0.37(-2.87%)
Nov 01, 2012	12.84	13.02	12.63	12.99	2,168,832	+0.20(+1.58%)
Oct 31, 2012	12.61	12.84	12.55	12.79	2,063,867	+0.22(+1.78%)
Oct 26, 2012	12.46	12.57	12.57	12.57	5,735,587	+0.14(+1.13%)
Oct 25, 2012	12.68	12.71	12.35	12.43	1,770,190	-0.10(-0.82%)
Oct 24, 2012	12.55	12.62	12.45	12.53	1,445,404	+0.05(+0.39%)
Oct 23, 2012	12.32	12.53	12.20	12.48	1,945,585	+0.12(+0.98%)
Oct 19, 2012	12.28	12.48	12.26	12.36	2,843,210	-0.03(-0.20%)
Oct 18, 2012	12.14	12.48	12.10	12.39	3,632,092	+0.27(+2.23%)
Oct 17, 2012	11.94	12.59	11.90	12.11	8,997,241	+0.37(+3.12%)
Oct 16, 2012	11.90	11.93	11.68	11.75	3,189,939	-0.03(-0.23%)
Oct 15, 2012	11.81	11.81	11.63	11.77	1,727,502	+0.04(+0.34%)
Oct 12, 2012	11.81	11.84	11.65	11.73	1,298,458	-0.08(-0.67%)
Oct 11, 2012	12.01	12.06	11.77	11.81	1,185,887	-0.09(-0.79%)
Oct 10, 2012	12.05	12.08	11.88	11.91	1,020,612	-0.16(-1.30%)
Oct 09, 2012	12.13	12.16	11.91	12.07	1,288,333	-0.07(-0.57%)
Oct 08, 2012	12.12	12.16	12.00	12.14	798,081	-0.03(-0.24%)
Oct 05, 2012	12.21	12.36	12.13	12.16	1,308,702	+0.03(+0.22%)
Oct 04, 2012	12.08	12.19	11.99	12.14	1,313,421	+0.14(+1.17%)
Oct 03, 2012	11.99	12.06	11.90	12.00	1,734,362	+0.03(+0.26%)
Oct 02, 2012	12.06	12.13	11.90	11.97	1,999,866	-0.04(-0.37%)
Oct 01, 2012	12.13	12.20	12.00	12.01	2,234,867	-0.06(-0.50%)
Sep 28, 2012	12.11	12.14	12.01	12.07	1,929,787	-0.07(-0.55%)
Sep 27, 2012	11.92	12.15	11.82	12.14	2,348,530	+0.31(+2.66%)
Sep 26, 2012	12.07	12.10	11.68	11.82	1,912,054	-0.23(-1.95%)
Sep 25, 2012	12.22	12.32	12.00	12.06	1,656,131	-0.13(-1.03%)
Sep 24, 2012	12.17	12.27	12.09	12.18	1,987,477	+0.00(+0.00%)
Sep 21, 2012	12.19	12.36	12.09	12.18	5,007,208	+0.13(+1.08%)
Sep 20, 2012	12.07	12.14	12.01	12.05	1,946,210	-0.06(-0.52%)
Sep 19, 2012	12.01	12.15	11.90	12.12	2,562,256	+0.26(+2.16%)
Sep 18, 2012	11.80	11.98	11.62	11.86	1,835,044	+0.17(+1.42%)
Sep 17, 2012	11.75	11.83	11.62	11.70	1,355,318	-0.16(-1.33%)
Sep 14, 2012	11.91	11.96	11.79	11.85	2,216,066	-0.00(-0.04%)
Sep 13, 2012	11.83	12.04	11.70	11.86	2,694,520	+0.06(+0.52%)
Sep 12, 2012	11.70	11.81	11.69	11.80	1,941,724	+0.13(+1.11%)
Sep 11, 2012	11.62	11.74	11.60	11.67	1,662,724	+0.09(+0.82%)
Sep 10, 2012	11.64	11.72	11.57	11.57	1,658,400	-0.08(-0.68%)
Sep 07, 2012	11.72	11.75	11.54	11.65	1,239,348	-0.01(-0.05%)
Sep 06, 2012	11.54	11.72	11.54	11.66	1,540,714	+0.20(+1.72%)
Sep 05, 2012	11.57	11.62	11.43	11.46	1,136,611	-0.09(-0.78%)

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.