Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	13.51	13.56	13.33	13.48	1,870,208	+0.31(+2.36%)
Nov 29, 2011	12.92	13.23	12.89	13.17	1,217,124	+0.34(+2.63%)
Nov 28, 2011	12.91	13.03	12.77	12.83	1,311,245	+0.17(+1.31%)
Nov 25, 2011	12.67	12.82	12.64	12.67	406,408	+0.00(+0.00%)
Nov 23, 2011	12.75	12.81	12.63	12.67	958,997	-0.19(-1.47%)
Nov 22, 2011	13.01	13.07	12.84	12.86	1,138,107	-0.14(-1.04%)
Nov 21, 2011	13.09	13.09	12.93	12.99	1,294,249	-0.26(-1.94%)
Nov 18, 2011	13.37	13.37	13.18	13.25	1,185,079	-0.05(-0.41%)
Nov 17, 2011	13.31	13.39	13.14	13.30	1,528,587	+0.02(+0.14%)
Nov 16, 2011	13.23	13.45	13.12	13.28	1,981,812	+0.01(+0.07%)
Nov 15, 2011	13.09	13.34	13.07	13.27	1,175,016	+0.12(+0.92%)
Nov 14, 2011	13.20	13.30	13.10	13.15	1,330,481	-0.08(-0.61%)
Nov 11, 2011	12.92	13.25	12.92	13.23	1,522,158	+0.41(+3.19%)
Nov 10, 2011	12.83	12.86	12.68	12.82	2,454,520	+0.09(+0.74%)
Nov 09, 2011	12.65	12.84	12.62	12.73	1,392,513	-0.24(-1.84%)
Nov 08, 2011	13.11	13.16	12.67	12.97	2,585,173	-0.24(-1.81%)
Nov 07, 2011	13.32	13.32	13.00	13.21	1,650,129	-0.03(-0.24%)
Nov 04, 2011	13.26	13.33	13.13	13.24	1,388,095	-0.13(-0.94%)
Nov 03, 2011	13.27	13.45	13.14	13.36	2,287,166	+0.23(+1.75%)
Nov 02, 2011	12.85	13.24	12.83	13.14	2,985,017	+0.49(+3.84%)
Nov 01, 2011	12.60	12.78	12.46	12.65	2,807,021	-0.25(-1.95%)
Oct 31, 2011	12.96	13.13	12.79	12.90	1,581,303	-0.14(-1.10%)
Oct 28, 2011	13.02	13.17	12.96	13.05	1,162,530	-0.02(-0.14%)
Oct 27, 2011	12.94	13.17	12.92	13.06	1,494,251	+0.38(+3.02%)
Oct 26, 2011	12.65	12.74	12.59	12.68	1,241,611	+0.13(+1.04%)
Oct 25, 2011	12.71	12.74	12.53	12.55	1,612,186	-0.23(-1.80%)
Oct 24, 2011	12.57	12.80	12.55	12.78	1,445,354	+0.20(+1.57%)
Oct 21, 2011	12.38	12.63	12.38	12.58	1,491,019	+0.29(+2.38%)
Oct 20, 2011	12.24	12.36	12.11	12.29	2,112,003	+0.08(+0.66%)
Oct 19, 2011	12.52	12.60	12.17	12.21	2,284,403	-0.32(-2.55%)
Oct 18, 2011	12.61	12.64	12.42	12.53	2,208,887	-0.09(-0.68%)
Oct 17, 2011	12.28	12.69	12.28	12.61	5,503,091	+0.18(+1.41%)
Oct 14, 2011	12.17	12.48	12.07	12.44	1,894,144	+0.36(+3.02%)
Oct 13, 2011	12.09	12.10	11.84	12.07	2,350,573	-0.07(-0.56%)
Oct 12, 2011	12.15	12.37	12.12	12.14	1,971,283	+0.05(+0.41%)
Oct 11, 2011	12.02	12.12	11.98	12.09	1,491,502	+0.01(+0.11%)
Oct 10, 2011	11.98	12.09	11.96	12.08	2,199,820	+0.26(+2.17%)
Oct 07, 2011	12.33	12.42	11.81	11.82	3,192,267	-0.06(-0.49%)
Oct 06, 2011	11.80	11.96	11.56	11.88	2,854,035	+0.26(+2.25%)
Oct 05, 2011	11.38	11.65	11.25	11.62	2,364,994	+0.29(+2.58%)
Oct 04, 2011	11.12	11.34	10.83	11.33	3,989,456	+0.13(+1.12%)
Oct 03, 2011	11.80	11.92	11.19	11.20	2,891,402	-0.62(-5.25%)
Sep 30, 2011	11.89	12.11	11.81	11.82	3,627,785	-0.24(-1.98%)
Sep 29, 2011	12.04	12.15	11.89	12.06	1,967,292	+0.22(+1.90%)
Sep 28, 2011	12.33	12.35	11.83	11.83	2,085,193	-0.48(-3.87%)
Sep 27, 2011	12.00	12.45	12.00	12.31	4,190,677	+0.53(+4.51%)
Sep 26, 2011	12.07	12.12	11.68	11.78	3,486,914	-0.18(-1.47%)
Sep 23, 2011	11.87	11.99	11.82	11.96	2,379,194	+0.03(+0.23%)
Sep 22, 2011	12.18	12.26	11.83	11.93	2,337,289	-0.54(-4.33%)
Sep 21, 2011	12.93	12.94	12.47	12.47	1,224,451	-0.46(-3.58%)
Sep 20, 2011	12.91	13.20	12.89	12.93	1,260,931	+0.08(+0.63%)
Sep 19, 2011	12.84	12.90	12.76	12.85	1,495,095	-0.15(-1.18%)
Sep 16, 2011	13.04	13.13	12.95	13.00	2,687,486	+0.03(+0.21%)
Sep 15, 2011	13.08	13.08	12.88	12.98	2,197,138	+0.02(+0.17%)
Sep 14, 2011	12.89	13.09	12.74	12.96	2,110,752	+0.14(+1.12%)
Sep 13, 2011	12.80	12.85	12.68	12.81	1,045,328	+0.05(+0.39%)
Sep 12, 2011	12.58	12.76	12.53	12.76	953,183	+0.04(+0.32%)
Sep 09, 2011	13.00	13.04	12.64	12.72	1,592,298	-0.42(-3.22%)
Sep 08, 2011	13.12	13.28	13.08	13.15	2,914,327	-0.05(-0.37%)
Sep 07, 2011	13.00	13.19	12.96	13.19	1,560,311	+0.38(+2.99%)
Sep 06, 2011	12.73	12.83	12.65	12.81	1,596,989	-0.30(-2.31%)
Sep 02, 2011	13.07	13.39	13.00	13.11	2,186,629	-0.21(-1.57%)

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.