Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	10.81	11.30	10.77	11.28	14,209,920	+0.82(+7.88%)
Nov 29, 2011	10.24	10.53	10.20	10.46	6,825,131	+0.27(+2.63%)
Nov 28, 2011	10.16	10.31	10.08	10.19	6,485,827	+0.37(+3.75%)
Nov 25, 2011	9.876	10.09	9.822	9.822	3,628,644	-0.24(-2.40%)
Nov 23, 2011	10.13	10.21	9.943	10.06	7,026,926	-0.25(-2.47%)
Nov 22, 2011	10.25	10.46	10.08	10.32	9,282,412	+0.21(+2.06%)
Nov 21, 2011	10.18	10.20	9.836	10.11	8,492,822	-0.23(-2.20%)
Nov 18, 2011	10.49	10.56	10.30	10.34	7,790,973	-0.05(-0.52%)
Nov 17, 2011	10.61	10.73	10.33	10.39	16,437,274	-0.28(-2.64%)
Nov 16, 2011	10.73	10.90	10.63	10.67	9,000,167	-0.19(-1.73%)
Nov 15, 2011	10.82	10.98	10.70	10.86	7,795,604	-0.01(-0.12%)
Nov 14, 2011	11.01	11.12	10.80	10.88	6,509,979	-0.17(-1.52%)
Nov 11, 2011	10.86	11.15	10.77	11.04	6,384,422	+0.29(+2.74%)
Nov 10, 2011	10.74	10.88	10.55	10.75	12,920,667	+0.02(+0.19%)
Nov 09, 2011	10.80	11.13	10.67	10.73	16,304,209	-0.21(-1.90%)
Nov 08, 2011	10.98	11.17	10.88	10.94	11,786,256	-0.08(-0.73%)
Nov 07, 2011	11.06	11.21	10.97	11.02	13,545,176	+0.11(+1.05%)
Nov 04, 2011	10.70	10.96	10.61	10.90	11,901,295	+0.06(+0.56%)
Nov 03, 2011	10.56	10.86	10.40	10.84	17,829,488	+0.58(+5.62%)
Nov 02, 2011	10.22	10.36	9.983	10.27	11,805,199	+0.23(+2.27%)
Nov 01, 2011	9.675	10.17	9.487	10.04	13,957,683	+0.00(+0.00%)
Oct 31, 2011	10.19	10.24	9.997	10.04	11,306,753	-0.39(-3.73%)
Oct 28, 2011	10.32	10.57	10.27	10.43	13,882,030	+0.00(+0.00%)
Oct 27, 2011	10.09	10.55	10.07	10.43	19,725,872	+0.38(+3.74%)
Oct 26, 2011	10.57	10.61	9.722	10.05	29,554,272	-0.36(-3.42%)
Oct 25, 2011	10.07	10.59	9.849	10.41	21,382,330	+0.31(+3.05%)
Oct 24, 2011	9.735	10.11	9.722	10.10	13,179,640	+0.48(+4.95%)
Oct 21, 2011	9.668	9.749	9.521	9.621	15,357,729	+0.21(+2.21%)
Oct 20, 2011	9.300	9.514	9.186	9.413	24,610,324	-0.14(-1.47%)
Oct 19, 2011	10.10	10.10	9.514	9.554	17,007,280	-0.55(-5.44%)
Oct 18, 2011	9.735	10.14	9.574	10.10	15,337,517	+0.12(+1.21%)
Oct 17, 2011	10.18	10.22	9.957	9.983	11,800,980	-0.21(-2.04%)
Oct 14, 2011	9.983	10.22	9.930	10.19	12,916,966	+0.36(+3.61%)
Oct 13, 2011	9.943	9.977	9.655	9.836	10,908,951	-0.19(-1.87%)
Oct 12, 2011	10.11	10.19	9.918	10.02	15,528,805	+0.14(+1.42%)
Oct 11, 2011	9.615	9.957	9.507	9.883	15,135,299	+0.25(+2.57%)
Oct 10, 2011	9.641	9.709	9.487	9.635	10,064,517	+0.22(+2.35%)
Oct 07, 2011	9.608	9.682	9.232	9.413	16,935,014	-0.10(-1.06%)
Oct 06, 2011	9.413	9.527	9.340	9.514	20,730,340	+0.31(+3.35%)
Oct 05, 2011	8.562	9.239	8.508	9.206	23,128,166	+0.62(+7.27%)
Oct 04, 2011	8.884	8.897	8.280	8.582	37,256,840	-0.40(-4.48%)
Oct 03, 2011	9.413	9.433	8.944	8.984	15,785,715	-0.17(-1.90%)
Sep 30, 2011	8.924	9.387	8.904	9.159	14,072,860	+0.09(+0.96%)
Sep 29, 2011	9.152	9.253	8.951	9.072	15,372,558	+0.05(+0.52%)
Sep 28, 2011	9.440	9.562	8.991	9.025	17,125,998	-0.35(-3.69%)
Sep 27, 2011	9.911	9.945	9.296	9.370	23,859,904	-0.09(-0.99%)
Sep 26, 2011	9.096	9.530	8.935	9.463	16,583,871	+0.29(+3.21%)
Sep 23, 2011	9.363	9.557	8.762	9.169	26,953,766	-0.68(-6.92%)
Sep 22, 2011	10.31	10.35	9.677	9.851	25,884,956	-1.11(-10.12%)
Sep 21, 2011	11.17	11.41	10.95	10.96	21,730,966	-0.23(-2.03%)
Sep 20, 2011	10.71	11.43	10.65	11.19	23,076,852	+0.50(+4.69%)
Sep 19, 2011	10.88	11.00	10.61	10.69	14,412,224	-0.10(-0.93%)
Sep 16, 2011	10.66	10.99	10.60	10.79	26,936,146	+0.21(+2.02%)
Sep 15, 2011	10.65	10.67	10.27	10.57	22,988,890	-0.21(-1.92%)
Sep 14, 2011	11.09	11.11	10.75	10.78	15,864,343	-0.35(-3.12%)
Sep 13, 2011	11.09	11.22	10.76	11.13	15,724,145	+0.07(+0.66%)
Sep 12, 2011	11.19	11.35	10.74	11.05	16,118,785	-0.29(-2.59%)
Sep 09, 2011	11.47	11.68	11.19	11.35	24,200,510	-0.27(-2.36%)
Sep 08, 2011	11.38	11.66	11.30	11.62	18,202,924	+0.48(+4.32%)
Sep 07, 2011	10.95	11.16	10.76	11.14	18,030,944	-0.16(-1.42%)
Sep 06, 2011	11.31	11.66	11.11	11.30	24,654,252	+0.05(+0.48%)
Sep 02, 2011	10.83	11.36	10.83	11.25	22,254,670	+0.50(+4.66%)

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.