Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	8.124	8.211	8.081	8.180	2,150,561	+0.06(+0.68%)
Nov 29, 2012	7.970	8.217	7.970	8.124	2,497,039	+0.20(+2.49%)
Nov 28, 2012	7.792	7.946	7.693	7.927	1,827,201	+0.08(+1.02%)
Nov 27, 2012	7.903	7.970	7.847	7.847	1,417,923	-0.09(-1.09%)
Nov 26, 2012	8.001	8.032	7.841	7.933	1,319,851	-0.12(-1.45%)
Nov 23, 2012	8.026	8.217	7.884	8.050	1,811,890	+0.31(+3.98%)
Nov 21, 2012	7.718	7.866	7.675	7.742	1,396,378	+0.02(+0.24%)
Nov 20, 2012	7.829	7.859	7.625	7.724	1,687,459	-0.08(-1.03%)
Nov 19, 2012	7.625	7.823	7.576	7.804	3,227,108	+0.54(+7.37%)
Nov 16, 2012	7.250	7.280	7.065	7.268	2,393,494	-0.01(-0.08%)
Nov 15, 2012	7.342	7.508	7.213	7.274	2,851,923	-0.14(-1.91%)
Nov 14, 2012	7.570	7.656	7.194	7.416	4,601,815	-0.15(-2.03%)
Nov 13, 2012	7.607	7.742	7.533	7.570	2,779,664	-0.17(-2.15%)
Nov 12, 2012	7.804	8.020	7.705	7.736	2,893,036	-0.17(-2.18%)
Nov 09, 2012	8.851	8.870	7.835	7.909	7,962,651	-1.34(-14.46%)
Nov 08, 2012	9.406	9.498	9.233	9.245	1,713,357	-0.20(-2.09%)
Nov 07, 2012	9.861	9.861	9.258	9.442	2,494,654	-0.52(-5.25%)
Nov 06, 2012	9.972	10.00	9.923	9.966	881,376	+0.04(+0.37%)
Nov 05, 2012	9.898	9.972	9.880	9.929	1,193,345	+0.02(+0.19%)
Nov 02, 2012	10.05	10.07	9.894	9.911	866,107	-0.07(-0.68%)
Nov 01, 2012	9.935	10.06	9.858	9.978	1,000,203	+0.07(+0.75%)
Oct 31, 2012	9.837	9.954	9.750	9.904	1,127,656	+0.07(+0.75%)
Oct 26, 2012	9.861	9.831	9.831	9.831	977,844	-0.06(-0.56%)
Oct 25, 2012	9.806	9.904	9.757	9.886	945,354	+0.17(+1.78%)
Oct 24, 2012	9.966	10.01	9.689	9.713	1,579,424	-0.20(-1.99%)
Oct 23, 2012	10.06	10.09	9.861	9.911	1,985,694	-0.41(-4.00%)
Oct 19, 2012	10.50	10.54	10.21	10.32	1,282,984	-0.25(-2.39%)
Oct 18, 2012	10.45	10.59	10.42	10.58	1,627,303	+0.04(+0.41%)
Oct 17, 2012	10.14	10.55	10.09	10.53	2,621,286	+0.46(+4.52%)
Oct 16, 2012	10.05	10.12	9.954	10.08	1,291,363	+0.06(+0.62%)
Oct 15, 2012	10.03	10.13	9.892	10.02	1,026,002	-0.04(-0.43%)
Oct 12, 2012	10.22	10.30	10.04	10.06	1,045,105	-0.13(-1.27%)
Oct 11, 2012	10.01	10.24	9.978	10.19	1,661,491	+0.31(+3.12%)
Oct 10, 2012	9.991	10.08	9.861	9.880	1,559,646	-0.13(-1.29%)
Oct 09, 2012	10.10	10.16	9.938	10.01	1,728,706	-0.06(-0.55%)
Oct 08, 2012	10.13	10.15	9.997	10.06	1,098,783	-0.13(-1.27%)
Oct 05, 2012	10.43	10.46	10.16	10.19	1,573,301	-0.23(-2.24%)
Oct 04, 2012	10.37	10.47	10.32	10.43	1,321,966	+0.13(+1.26%)
Oct 03, 2012	10.35	10.39	10.22	10.30	1,534,907	-0.06(-0.59%)
Oct 02, 2012	10.49	10.50	10.32	10.36	1,655,872	-0.05(-0.47%)
Oct 01, 2012	10.26	10.53	10.25	10.41	1,879,571	+0.18(+1.75%)
Sep 28, 2012	10.21	10.30	10.13	10.23	1,759,186	-0.02(-0.18%)
Sep 27, 2012	10.04	10.32	10.02	10.25	1,804,505	+0.31(+3.16%)
Sep 26, 2012	10.06	10.10	9.837	9.935	2,510,416	-0.15(-1.53%)
Sep 25, 2012	10.26	10.39	10.06	10.09	2,079,595	-0.18(-1.80%)
Sep 24, 2012	10.40	10.47	10.20	10.27	2,517,427	-0.21(-2.00%)
Sep 21, 2012	10.51	10.57	10.45	10.48	1,511,026	+0.04(+0.35%)
Sep 20, 2012	10.43	10.59	10.30	10.45	1,876,263	-0.06(-0.53%)
Sep 19, 2012	10.51	10.62	10.47	10.50	2,774,340	-0.03(-0.29%)
Sep 18, 2012	10.59	10.60	10.43	10.53	2,407,961	-0.06(-0.58%)
Sep 17, 2012	10.56	10.72	10.40	10.59	2,174,460	+0.03(+0.29%)
Sep 14, 2012	10.50	10.77	10.48	10.56	3,413,876	+0.17(+1.60%)
Sep 13, 2012	10.22	10.48	10.11	10.40	2,729,271	+0.18(+1.75%)
Sep 12, 2012	10.36	10.42	10.19	10.22	1,544,409	-0.12(-1.13%)
Sep 11, 2012	10.13	10.35	10.13	10.34	1,793,486	+0.29(+2.88%)
Sep 10, 2012	10.08	10.22	10.01	10.05	1,558,245	-0.06(-0.61%)
Sep 07, 2012	9.831	10.15	9.818	10.11	1,899,508	+0.34(+3.47%)
Sep 06, 2012	9.769	9.904	9.713	9.769	2,756,553	+0.08(+0.83%)
Sep 05, 2012	9.689	9.757	9.621	9.689	2,040,806	-0.04(-0.44%)
Sep 04, 2012	9.713	9.781	9.559	9.732	1,933,737	+0.02(+0.19%)
Aug 31, 2012	9.633	9.794	9.559	9.713	2,086,765	+0.16(+1.68%)
Aug 30, 2012	9.781	9.787	9.504	9.553	1,635,917	-0.22(-2.27%)
Aug 29, 2012	9.732	9.911	9.707	9.775	1,610,145	-0.10(-1.00%)
Aug 27, 2012	9.664	9.991	9.646	9.874	2,646,006	+0.22(+2.23%)
Aug 24, 2012	9.744	9.781	9.547	9.658	2,030,813	-0.10(-1.07%)
Aug 23, 2012	9.941	10.01	9.726	9.763	2,093,942	-0.17(-1.74%)
Aug 22, 2012	9.923	9.985	9.787	9.935	2,675,588	-0.02(-0.25%)
Aug 21, 2012	9.757	10.12	9.744	9.960	4,514,934	+0.38(+3.99%)
Aug 20, 2012	9.566	9.701	9.461	9.578	2,513,149	+0.04(+0.45%)
Aug 17, 2012	9.412	9.603	9.356	9.535	2,405,032	+0.17(+1.84%)
Aug 16, 2012	9.104	9.406	9.073	9.362	2,347,410	+0.25(+2.70%)
Aug 15, 2012	9.159	9.190	9.017	9.116	1,868,257	-0.03(-0.34%)
Aug 14, 2012	8.956	9.252	8.950	9.147	2,962,084	+0.15(+1.64%)
Aug 13, 2012	8.796	9.098	8.777	8.999	2,197,029	+0.25(+2.81%)
Aug 10, 2012	8.894	8.925	8.697	8.753	2,158,157	-0.20(-2.20%)
Aug 09, 2012	8.746	9.036	8.746	8.950	1,651,251	+0.14(+1.61%)
Aug 08, 2012	8.956	9.035	8.740	8.808	1,621,499	-0.20(-2.19%)
Aug 07, 2012	8.863	9.085	8.845	9.005	2,131,695	+0.20(+2.24%)
Aug 06, 2012	8.660	8.888	8.660	8.808	1,859,500	+0.15(+1.71%)
Aug 03, 2012	8.525	8.685	8.469	8.660	2,021,381	+0.34(+4.15%)
Aug 02, 2012	8.685	8.685	8.291	8.315	2,862,363	-0.44(-5.06%)
Aug 01, 2012	8.685	8.882	8.623	8.759	2,464,020	+0.12(+1.43%)
Jul 31, 2012	8.691	8.839	8.629	8.636	2,673,809	-0.02(-0.28%)
Jul 30, 2012	8.611	8.746	8.562	8.660	2,442,454	+0.04(+0.50%)
Jul 27, 2012	8.475	8.679	8.395	8.617	2,374,494	+0.20(+2.34%)
Jul 26, 2012	8.377	8.475	8.291	8.420	1,829,533	+0.17(+2.09%)
Jul 25, 2012	8.284	8.321	8.143	8.248	1,949,782	-0.01(-0.15%)
Jul 24, 2012	8.377	8.494	8.149	8.260	1,757,031	-0.12(-1.47%)
Jul 23, 2012	8.328	8.420	8.186	8.383	2,307,879	-0.18(-2.09%)
Jul 20, 2012	8.519	8.580	8.402	8.562	2,022,254	-0.02(-0.29%)
Jul 19, 2012	8.636	8.691	8.531	8.586	3,636,277	+0.05(+0.58%)
Jul 18, 2012	8.118	8.636	8.075	8.537	4,887,926	+0.47(+5.88%)
Jul 17, 2012	8.038	8.081	7.823	8.063	2,829,186	+0.04(+0.54%)
Jul 16, 2012	7.952	8.063	7.835	8.020	2,046,737	+0.06(+0.70%)
Jul 13, 2012	7.835	8.069	7.829	7.964	1,850,744	+0.15(+1.89%)
Jul 12, 2012	7.933	7.946	7.687	7.816	2,605,792	-0.26(-3.20%)
Jul 11, 2012	7.761	8.112	7.669	8.075	4,401,007	+0.52(+6.93%)
Jul 10, 2012	7.890	7.927	7.471	7.552	2,676,317	-0.25(-3.24%)
Jul 09, 2012	7.977	8.057	7.773	7.804	2,638,020	-0.18(-2.31%)
Jul 06, 2012	7.952	8.137	7.909	7.989	2,639,684	-0.18(-2.19%)
Jul 05, 2012	8.217	8.377	8.149	8.167	3,920,417	+0.08(+0.99%)
Jul 03, 2012	7.940	8.192	7.903	8.087	2,125,011	+0.18(+2.26%)
Jul 02, 2012	7.884	7.970	7.798	7.909	1,754,103	-0.02(-0.23%)
Jun 29, 2012	7.964	8.020	7.841	7.927	3,780,634	+0.22(+2.88%)
Jun 28, 2012	7.200	7.721	7.157	7.705	4,005,203	+0.39(+5.39%)
Jun 27, 2012	7.151	7.391	7.145	7.311	2,417,766	+0.20(+2.86%)
Jun 26, 2012	7.151	7.213	6.991	7.108	2,249,201	-0.04(-0.60%)
Jun 25, 2012	7.293	7.373	7.046	7.151	3,564,457	-0.26(-3.57%)
Jun 22, 2012	7.398	7.471	7.287	7.416	2,099,736	+0.07(+0.92%)
Jun 21, 2012	7.816	7.816	7.336	7.348	3,924,799	-0.49(-6.28%)
Jun 20, 2012	7.890	7.915	7.662	7.841	3,575,434	-0.04(-0.47%)
Jun 19, 2012	7.656	7.940	7.619	7.878	2,736,256	+0.26(+3.48%)
Jun 18, 2012	7.650	7.669	7.545	7.613	2,545,913	-0.10(-1.36%)
Jun 15, 2012	7.810	7.896	7.570	7.718	4,844,440	-0.08(-1.03%)
Jun 14, 2012	7.792	7.958	7.719	7.798	4,008,812	+0.01(+0.08%)
Jun 13, 2012	7.798	8.069	7.730	7.792	7,478,457	-0.31(-3.88%)
Jun 12, 2012	7.964	8.124	7.909	8.106	3,987,942	+0.23(+2.97%)
Jun 11, 2012	8.192	8.217	7.853	7.872	4,691,284	-0.22(-2.67%)
Jun 08, 2012	8.328	8.340	8.081	8.087	4,636,899	-0.39(-4.65%)
Jun 07, 2012	8.870	8.931	8.457	8.482	3,064,958	-0.22(-2.48%)
Jun 06, 2012	8.519	8.796	8.494	8.697	4,264,218	+0.20(+2.32%)
Jun 05, 2012	8.167	8.512	8.161	8.500	3,459,072	+0.33(+4.07%)
Jun 04, 2012	8.272	8.309	8.007	8.167	4,123,205	-0.06(-0.75%)
Jun 01, 2012	8.358	8.377	8.180	8.229	4,275,499	-0.27(-3.19%)
May 31, 2012	8.315	8.525	8.174	8.500	6,034,402	+0.20(+2.45%)
May 30, 2012	8.549	8.562	8.272	8.297	3,714,246	-0.33(-3.85%)
May 29, 2012	8.586	8.759	8.506	8.629	3,652,223	+0.23(+2.71%)
May 25, 2012	8.414	8.469	8.358	8.402	3,035,582	-0.04(-0.51%)
May 24, 2012	8.636	8.666	8.315	8.445	2,905,770	-0.20(-2.28%)
May 23, 2012	8.543	8.642	8.236	8.642	4,675,984	+0.01(+0.14%)
May 22, 2012	8.808	8.833	8.562	8.629	4,520,927	-0.14(-1.55%)
May 21, 2012	8.445	8.790	8.445	8.765	3,211,730	+0.32(+3.79%)
May 18, 2012	8.574	8.703	8.432	8.445	3,426,843	-0.08(-0.94%)
May 17, 2012	8.808	8.863	8.512	8.525	4,659,830	-0.29(-3.28%)
May 16, 2012	8.962	9.171	8.777	8.814	4,201,522	-0.13(-1.45%)
May 15, 2012	9.424	9.436	8.919	8.944	5,494,230	-0.54(-5.65%)
May 14, 2012	9.812	9.812	9.439	9.479	4,565,028	-0.44(-4.41%)
May 11, 2012	10.30	10.41	9.867	9.917	5,313,308	-0.44(-4.28%)
May 10, 2012	10.42	10.56	10.31	10.36	3,193,997	+0.00(+0.00%)
May 09, 2012	10.37	10.48	10.19	10.36	3,590,137	-0.14(-1.35%)
May 08, 2012	10.63	10.66	10.33	10.50	4,400,783	-0.28(-2.63%)
May 07, 2012	10.79	10.85	10.64	10.79	3,028,046	-0.08(-0.74%)
May 04, 2012	11.05	11.10	10.83	10.87	3,682,115	-0.33(-2.92%)
May 03, 2012	11.52	11.54	11.15	11.19	2,140,358	-0.35(-3.04%)
May 02, 2012	11.73	11.78	11.44	11.54	3,116,964	-0.20(-1.73%)
May 01, 2012	11.43	11.78	11.35	11.75	4,127,482	+0.36(+3.14%)
Apr 30, 2012	11.24	11.41	11.13	11.39	2,647,782	+0.13(+1.15%)
Apr 27, 2012	11.34	11.35	11.14	11.26	2,271,282	-0.01(-0.11%)
Apr 26, 2012	11.04	11.32	10.99	11.27	2,580,059	+0.23(+2.06%)
Apr 25, 2012	10.94	11.08	10.75	11.04	3,402,093	+0.18(+1.70%)
Apr 24, 2012	10.95	11.01	10.84	10.86	3,142,983	-0.12(-1.12%)
Apr 23, 2012	10.96	11.09	10.83	10.98	2,962,688	-0.14(-1.22%)
Apr 20, 2012	11.19	11.27	11.06	11.12	2,463,274	-0.02(-0.22%)
Apr 19, 2012	11.09	11.33	10.98	11.14	3,637,178	+0.04(+0.39%)
Apr 18, 2012	11.28	11.28	11.09	11.10	3,358,638	-0.27(-2.38%)
Apr 17, 2012	11.46	11.62	11.33	11.37	2,525,575	-0.04(-0.32%)
Apr 16, 2012	11.55	11.61	11.29	11.41	3,277,410	-0.15(-1.28%)
Apr 13, 2012	11.86	11.89	11.53	11.56	3,063,414	-0.36(-3.00%)
Apr 12, 2012	11.80	11.97	11.77	11.91	2,925,980	+0.15(+1.31%)
Apr 11, 2012	11.94	12.07	11.73	11.76	3,516,388	-0.14(-1.19%)
Apr 10, 2012	12.13	12.19	11.74	11.90	5,524,095	-0.31(-2.57%)
Apr 09, 2012	12.43	12.47	12.13	12.21	4,874,772	-0.54(-4.20%)
Apr 05, 2012	12.81	12.90	12.55	12.75	4,063,953	-0.22(-1.71%)
Apr 04, 2012	13.49	13.52	12.92	12.97	7,948,062	-0.65(-4.75%)
Apr 03, 2012	14.02	14.03	13.61	13.62	2,666,544	-0.36(-2.56%)
Apr 02, 2012	13.74	14.03	13.74	13.98	1,740,145	+0.17(+1.20%)
Mar 30, 2012	13.88	13.95	13.75	13.81	1,996,083	-0.02(-0.18%)
Mar 29, 2012	13.94	13.95	13.67	13.83	2,321,980	-0.15(-1.06%)
Mar 28, 2012	14.15	14.25	13.89	13.98	1,947,725	-0.23(-1.60%)
Mar 27, 2012	14.30	14.30	14.19	14.21	1,173,770	-0.09(-0.60%)
Mar 26, 2012	14.35	14.39	14.22	14.30	1,141,603	+0.09(+0.65%)
Mar 23, 2012	14.05	14.25	13.99	14.20	1,267,712	+0.15(+1.10%)
Mar 22, 2012	14.20	14.23	13.96	14.05	2,702,811	-0.26(-1.81%)
Mar 21, 2012	14.38	14.38	14.25	14.31	1,446,532	-0.01(-0.04%)
Mar 20, 2012	14.31	14.60	14.27	14.31	2,108,083	-0.29(-1.98%)
Mar 19, 2012	14.65	14.68	14.46	14.60	1,519,651	-0.02(-0.17%)
Mar 16, 2012	14.49	14.64	14.45	14.63	1,454,382	+0.15(+1.06%)
Mar 15, 2012	14.35	14.52	14.24	14.47	1,234,371	+0.17(+1.16%)
Mar 14, 2012	14.51	14.60	14.25	14.31	1,641,525	-0.22(-1.53%)
Mar 13, 2012	14.39	14.54	14.32	14.53	1,423,546	+0.14(+0.98%)
Mar 12, 2012	14.69	14.72	14.36	14.39	2,513,620	-0.21(-1.43%)
Mar 09, 2012	14.38	14.63	14.36	14.60	1,806,968	+0.22(+1.50%)
Mar 08, 2012	14.30	14.40	14.25	14.38	1,315,604	+0.17(+1.21%)
Mar 07, 2012	14.39	14.39	14.15	14.21	2,266,212	-0.17(-1.20%)
Mar 06, 2012	14.55	14.64	14.26	14.38	3,274,108	-0.31(-2.14%)
Mar 05, 2012	14.84	14.85	14.63	14.70	2,292,661	-0.14(-0.95%)
Mar 02, 2012	15.03	15.03	14.81	14.84	1,540,112	-0.18(-1.19%)
Mar 01, 2012	14.94	15.05	14.89	15.02	2,342,576	+0.23(+1.58%)
Feb 29, 2012	14.84	14.92	14.70	14.78	1,822,576	+0.02(+0.17%)
Feb 28, 2012	14.72	14.80	14.60	14.76	1,615,492	+0.08(+0.55%)
Feb 27, 2012	14.64	14.74	14.61	14.68	2,041,791	-0.08(-0.54%)
Feb 24, 2012	15.14	15.19	14.64	14.76	4,064,272	-0.42(-2.76%)
Feb 23, 2012	15.16	15.21	15.07	15.18	1,668,576	+0.14(+0.94%)
Feb 22, 2012	14.97	15.15	14.97	15.04	2,233,104	+0.02(+0.12%)
Feb 21, 2012	15.02	15.12	14.96	15.02	2,201,710	+0.11(+0.74%)
Feb 17, 2012	14.91	14.99	14.79	14.91	1,481,514	+0.10(+0.67%)
Feb 16, 2012	14.63	14.89	14.61	14.81	2,045,073	+0.20(+1.35%)
Feb 15, 2012	14.59	14.69	14.53	14.61	1,674,032	+0.10(+0.68%)
Feb 14, 2012	14.49	14.54	14.41	14.51	1,091,495	+0.04(+0.26%)
Feb 13, 2012	14.54	14.59	14.38	14.47	1,448,417	+0.03(+0.21%)
Feb 10, 2012	14.48	14.52	14.34	14.44	1,836,408	-0.09(-0.63%)
Feb 09, 2012	14.78	14.78	14.52	14.54	1,907,983	-0.22(-1.50%)
Feb 08, 2012	14.75	14.81	14.61	14.76	1,926,819	-0.15(-1.03%)
Feb 07, 2012	14.78	14.92	14.68	14.91	1,785,889	+0.17(+1.13%)
Feb 06, 2012	14.90	14.90	14.68	14.75	2,466,083	-0.17(-1.16%)
Feb 03, 2012	14.83	14.97	14.79	14.92	1,767,065	+0.11(+0.75%)
Feb 02, 2012	14.68	14.84	14.66	14.81	1,616,432	+0.13(+0.88%)
Feb 01, 2012	14.79	14.81	14.62	14.68	1,746,759	+0.01(+0.04%)
Jan 31, 2012	14.75	14.84	14.51	14.67	1,883,533	+0.02(+0.17%)
Jan 30, 2012	14.47	14.68	14.47	14.65	1,470,797	+0.07(+0.46%)
Jan 27, 2012	14.46	14.67	14.44	14.58	1,835,725	+0.15(+1.02%)
Jan 26, 2012	14.78	14.78	14.39	14.43	1,831,082	-0.23(-1.55%)
Jan 25, 2012	14.40	14.68	14.29	14.66	2,064,737	+0.25(+1.75%)
Jan 24, 2012	14.35	14.45	14.25	14.41	1,904,939	+0.02(+0.13%)
Jan 23, 2012	14.33	14.41	14.31	14.39	2,801,063	+0.14(+0.95%)
Jan 20, 2012	14.24	14.27	14.21	14.25	2,098,517	-0.01(-0.04%)
Jan 19, 2012	14.30	14.33	14.26	14.26	3,587,641	+0.01(+0.04%)
Jan 18, 2012	14.14	14.26	14.07	14.25	6,269,407	-0.33(-2.28%)
Jan 17, 2012	15.16	15.30	14.40	14.59	5,091,159	-0.52(-3.47%)
Jan 13, 2012	14.84	15.15	14.76	15.11	1,774,580	+0.19(+1.28%)
Jan 12, 2012	15.34	15.38	14.89	14.92	2,553,391	-0.41(-2.69%)
Jan 11, 2012	15.64	15.65	15.26	15.33	1,613,795	-0.38(-2.39%)
Jan 10, 2012	15.85	15.95	15.68	15.71	1,138,923	+0.10(+0.63%)
Jan 09, 2012	15.67	15.73	15.44	15.61	1,445,569	-0.09(-0.55%)
Jan 06, 2012	16.06	16.06	15.63	15.69	1,719,882	-0.43(-2.67%)
Jan 05, 2012	16.27	16.32	16.02	16.13	1,476,228	-0.20(-1.21%)
Jan 04, 2012	16.16	16.35	16.09	16.32	1,716,944	+0.73(+4.66%)
Dec 30, 2011	15.46	15.64	15.43	15.60	1,192,862	+0.17(+1.08%)
Dec 29, 2011	15.31	15.45	15.24	15.43	1,284,476	+0.15(+0.97%)
Dec 28, 2011	15.65	15.66	15.24	15.28	1,354,964	-0.31(-1.98%)
Dec 27, 2011	15.60	15.68	15.52	15.59	784,460	-0.09(-0.59%)
Dec 23, 2011	15.58	15.70	15.58	15.68	1,293,154	+0.54(+3.58%)
Dec 21, 2011	14.84	15.17	14.78	15.14	1,859,341	+0.30(+2.03%)
Dec 20, 2011	14.86	15.13	14.83	14.84	2,052,054	+0.18(+1.22%)
Dec 19, 2011	15.10	15.16	14.63	14.66	2,025,668	-0.41(-2.74%)
Dec 16, 2011	14.75	15.11	14.71	15.07	2,915,778	+0.35(+2.39%)
Dec 15, 2011	14.74	14.83	14.57	14.72	1,511,686	+0.09(+0.63%)
Dec 14, 2011	14.76	14.86	14.48	14.63	2,126,463	-0.35(-2.34%)
Dec 13, 2011	15.40	15.64	14.85	14.98	1,743,504	-0.42(-2.72%)
Dec 12, 2011	15.62	15.62	15.15	15.40	1,199,688	-0.41(-2.57%)
Dec 09, 2011	15.57	15.82	15.47	15.81	862,639	+0.34(+2.23%)
Dec 08, 2011	15.81	15.97	15.44	15.46	1,250,225	-0.54(-3.35%)
Dec 07, 2011	15.95	16.09	15.83	16.00	1,167,211	-0.09(-0.57%)
Dec 06, 2011	16.08	16.25	15.93	16.09	1,305,197	+0.06(+0.38%)
Dec 05, 2011	16.14	16.28	15.90	16.03	1,541,516	+0.15(+0.97%)
Dec 02, 2011	16.04	16.08	15.85	15.87	1,836,621	+0.04(+0.23%)

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.

Enerplus Corp (NY: ERF )

Historical Prices

Sections

Services

The Ridgway Record

Ridgway, PA (15853)

Today

Tonight

Enerplus Corp (NY: ERF )

Historical Prices

Sections

Services

The Ridgway Record