Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2011	12.08	12.24	11.85	12.05	44,658,044	+0.55(+4.82%)
Nov 29, 2011	11.55	11.75	11.46	11.49	34,658,972	-0.32(-2.72%)
Nov 28, 2011	11.79	11.90	11.64	11.81	34,351,864	+0.47(+4.11%)
Nov 25, 2011	11.59	11.71	11.27	11.35	31,885,666	-0.39(-3.35%)
Nov 23, 2011	12.03	12.07	11.70	11.74	36,906,420	-0.66(-5.31%)
Nov 22, 2011	12.48	12.62	12.29	12.40	31,223,138	-0.20(-1.60%)
Nov 21, 2011	12.50	12.68	12.29	12.60	37,170,204	-0.25(-1.94%)
Nov 18, 2011	12.91	12.95	12.61	12.85	36,172,696	-0.02(-0.12%)
Nov 17, 2011	13.21	13.29	12.75	12.87	38,842,496	-0.34(-2.59%)
Nov 16, 2011	13.26	13.47	13.16	13.21	22,786,930	-0.27(-2.00%)
Nov 15, 2011	13.21	13.63	13.21	13.48	24,565,110	+0.13(+1.01%)
Nov 14, 2011	13.33	13.40	13.20	13.34	16,419,430	-0.12(-0.92%)
Nov 11, 2011	13.38	13.60	13.35	13.47	19,562,804	+0.30(+2.28%)
Nov 10, 2011	13.42	13.46	13.06	13.17	24,857,484	+0.12(+0.91%)
Nov 09, 2011	13.31	13.38	13.01	13.05	38,627,856	-0.67(-4.87%)
Nov 08, 2011	13.82	13.82	13.45	13.72	23,631,968	+0.08(+0.57%)
Nov 07, 2011	13.58	13.72	13.50	13.64	25,978,380	+0.10(+0.77%)
Nov 04, 2011	13.39	13.56	13.25	13.53	33,424,932	+0.20(+1.48%)
Nov 03, 2011	13.20	13.41	13.06	13.34	43,287,228	+0.33(+2.55%)
Nov 02, 2011	13.06	13.16	12.81	13.01	28,702,194	+0.25(+1.99%)
Nov 01, 2011	12.49	12.89	12.39	12.75	49,130,044	-0.41(-3.15%)
Oct 31, 2011	13.46	13.46	13.17	13.17	37,944,564	-0.63(-4.55%)
Oct 28, 2011	13.43	13.82	13.43	13.79	32,154,908	+0.08(+0.60%)
Oct 27, 2011	13.52	13.88	13.23	13.71	77,314,784	+0.82(+6.35%)
Oct 26, 2011	12.82	12.94	12.46	12.89	45,472,904	+0.41(+3.28%)
Oct 25, 2011	12.62	12.64	12.37	12.48	49,393,864	-0.25(-1.99%)
Oct 24, 2011	12.06	12.77	11.98	12.74	57,286,156	+0.92(+7.76%)
Oct 21, 2011	11.72	11.92	11.65	11.82	29,359,742	+0.31(+2.70%)
Oct 20, 2011	11.52	11.64	11.26	11.51	43,238,052	-0.21(-1.77%)
Oct 19, 2011	12.04	12.06	11.62	11.72	57,182,268	-0.56(-4.56%)
Oct 18, 2011	11.91	12.34	11.72	12.27	44,239,312	+0.20(+1.63%)
Oct 17, 2011	12.61	12.69	12.02	12.08	47,717,040	-1.09(-8.30%)
Oct 14, 2011	13.15	13.22	13.01	13.17	30,505,576	+0.16(+1.19%)
Oct 13, 2011	12.91	13.04	12.64	13.02	35,928,016	-0.05(-0.40%)
Oct 12, 2011	13.02	13.31	12.97	13.07	36,332,172	+0.33(+2.60%)
Oct 11, 2011	12.44	12.75	12.37	12.74	33,356,518	+0.18(+1.44%)
Oct 10, 2011	12.39	12.59	12.37	12.55	32,588,014	+0.45(+3.72%)
Oct 07, 2011	12.48	12.54	11.97	12.10	30,509,122	-0.26(-2.14%)
Oct 06, 2011	12.24	12.37	12.16	12.37	50,394,664	+0.53(+4.46%)
Oct 05, 2011	11.56	11.90	11.42	11.84	39,360,432	+0.45(+3.91%)
Oct 04, 2011	11.24	11.41	10.95	11.39	59,537,748	+0.07(+0.60%)
Oct 03, 2011	11.61	11.77	11.32	11.33	62,789,800	-0.49(-4.12%)
Sep 30, 2011	12.05	12.17	11.69	11.81	62,705,476	-0.55(-4.48%)
Sep 29, 2011	12.65	12.73	12.10	12.37	57,447,176	-0.15(-1.20%)
Sep 28, 2011	12.63	12.89	12.46	12.52	43,870,424	-0.21(-1.67%)
Sep 27, 2011	12.90	13.06	12.69	12.73	53,636,440	+0.27(+2.20%)
Sep 26, 2011	12.41	12.47	11.97	12.46	47,218,736	+0.03(+0.21%)
Sep 23, 2011	12.13	12.53	12.03	12.43	45,030,920	+0.19(+1.52%)
Sep 22, 2011	12.37	12.68	12.04	12.24	67,801,688	-0.88(-6.67%)
Sep 21, 2011	13.76	13.80	13.10	13.12	51,408,088	-0.74(-5.35%)
Sep 20, 2011	13.86	14.16	13.70	13.86	27,572,624	+0.02(+0.15%)
Sep 19, 2011	13.67	13.90	13.46	13.84	32,031,768	-0.22(-1.58%)
Sep 16, 2011	14.20	14.24	14.02	14.06	27,123,348	-0.08(-0.55%)
Sep 15, 2011	14.24	14.30	14.00	14.14	32,242,212	+0.25(+1.83%)
Sep 14, 2011	13.86	14.05	13.48	13.89	32,761,484	+0.02(+0.11%)
Sep 13, 2011	13.84	13.98	13.66	13.87	27,964,688	+0.06(+0.45%)
Sep 12, 2011	13.58	13.86	13.35	13.81	32,059,542	-0.02(-0.11%)
Sep 09, 2011	14.00	14.01	13.74	13.82	30,628,802	-0.50(-3.51%)
Sep 08, 2011	14.25	14.51	14.22	14.33	31,413,712	-0.19(-1.32%)
Sep 07, 2011	14.37	14.61	14.13	14.52	27,296,712	+0.49(+3.47%)
Sep 06, 2011	13.47	14.05	13.44	14.03	30,510,192	-0.09(-0.66%)
Sep 02, 2011	14.20	14.26	13.92	14.12	23,265,056	-0.48(-3.30%)

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.