Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	9.164	9.175	9.023	9.156	2,317,964	+0.01(+0.16%)
Nov 29, 2012	8.985	9.145	8.926	9.142	2,584,058	+0.20(+2.24%)
Nov 28, 2012	8.766	8.985	8.763	8.941	2,879,330	+0.05(+0.59%)
Nov 27, 2012	8.982	9.019	8.848	8.889	1,769,590	-0.07(-0.83%)
Nov 26, 2012	8.915	9.011	8.811	8.963	1,440,239	+0.05(+0.54%)
Nov 23, 2012	8.896	8.989	8.829	8.915	1,183,444	+0.08(+0.88%)
Nov 21, 2012	8.785	8.985	8.725	8.837	2,548,003	+0.11(+1.28%)
Nov 20, 2012	8.748	8.774	8.662	8.725	1,613,690	-0.04(-0.51%)
Nov 19, 2012	8.870	8.915	8.707	8.770	2,636,942	-0.03(-0.30%)
Nov 16, 2012	8.462	8.859	8.454	8.796	2,742,204	+0.32(+3.77%)
Nov 15, 2012	8.064	8.543	8.057	8.477	3,787,561	+0.06(+0.75%)
Nov 14, 2012	8.763	8.859	8.395	8.413	6,145,751	-0.32(-3.66%)
Nov 13, 2012	9.086	9.089	8.462	8.733	6,695,328	-0.35(-3.84%)
Nov 12, 2012	9.093	9.145	9.060	9.082	2,269,293	-0.01(-0.12%)
Nov 09, 2012	9.160	9.164	9.026	9.093	2,233,399	-0.06(-0.69%)
Nov 08, 2012	9.108	9.450	8.982	9.156	4,170,798	+0.12(+1.27%)
Nov 07, 2012	9.253	9.253	8.748	9.041	3,029,453	-0.27(-2.95%)
Nov 06, 2012	9.246	9.368	9.197	9.316	1,720,179	+0.11(+1.17%)
Nov 05, 2012	9.398	9.409	9.060	9.208	3,322,810	-0.20(-2.13%)
Nov 02, 2012	9.472	9.491	9.353	9.409	1,920,007	-0.07(-0.74%)
Nov 01, 2012	9.450	9.574	9.424	9.480	2,875,049	+0.03(+0.31%)
Oct 31, 2012	9.361	9.528	9.361	9.450	1,894,995	+0.10(+1.03%)
Oct 26, 2012	9.398	9.353	9.353	9.353	1,154,110	-0.03(-0.36%)
Oct 25, 2012	9.231	9.387	9.220	9.387	1,905,004	+0.20(+2.22%)
Oct 24, 2012	9.145	9.264	9.056	9.182	1,650,367	+0.04(+0.49%)
Oct 23, 2012	9.238	9.242	8.841	9.138	2,614,643	-0.14(-1.48%)
Oct 19, 2012	9.316	9.442	9.160	9.275	2,815,637	-0.10(-1.03%)
Oct 18, 2012	9.468	9.468	9.305	9.372	1,678,217	-0.08(-0.83%)
Oct 17, 2012	9.227	9.476	9.179	9.450	3,142,018	+0.29(+3.20%)
Oct 16, 2012	9.082	9.190	9.000	9.156	1,896,163	+0.20(+2.20%)
Oct 15, 2012	9.108	9.127	8.770	8.959	3,246,225	-0.06(-0.66%)
Oct 12, 2012	9.004	9.034	8.945	9.019	1,579,573	+0.02(+0.25%)
Oct 11, 2012	8.959	9.015	8.930	8.997	1,230,838	+0.06(+0.62%)
Oct 10, 2012	9.015	9.026	8.740	8.941	3,442,709	-0.07(-0.82%)
Oct 09, 2012	9.071	9.168	9.004	9.015	1,688,560	-0.03(-0.37%)
Oct 08, 2012	9.075	9.082	8.982	9.049	1,221,093	-0.04(-0.41%)
Oct 05, 2012	9.130	9.173	9.049	9.086	2,015,636	+0.00(+0.04%)
Oct 04, 2012	8.907	9.134	8.904	9.082	4,219,350	+0.23(+2.64%)
Oct 03, 2012	8.777	8.878	8.759	8.848	3,133,579	+0.07(+0.80%)
Oct 02, 2012	8.770	8.787	8.703	8.777	1,765,897	+0.07(+0.77%)
Oct 01, 2012	8.711	8.833	8.670	8.711	2,966,288	+0.03(+0.34%)
Sep 28, 2012	8.655	8.718	8.543	8.681	1,865,104	+0.04(+0.52%)
Sep 27, 2012	8.655	8.685	8.506	8.636	2,481,112	-0.01(-0.09%)
Sep 26, 2012	8.699	8.725	8.621	8.644	1,768,096	-0.04(-0.47%)
Sep 25, 2012	8.714	8.737	8.666	8.685	3,193,664	+0.01(+0.17%)
Sep 24, 2012	8.707	8.729	8.648	8.670	1,637,537	-0.01(-0.13%)
Sep 21, 2012	8.607	8.725	8.592	8.681	2,496,004	+0.10(+1.21%)
Sep 20, 2012	8.581	8.647	8.525	8.577	1,549,437	-0.01(-0.17%)
Sep 19, 2012	8.603	8.645	8.536	8.592	2,669,275	-0.02(-0.22%)
Sep 18, 2012	8.662	8.666	8.592	8.610	2,998,389	-0.10(-1.19%)
Sep 17, 2012	8.588	8.737	8.588	8.714	4,550,769	+0.08(+0.90%)
Sep 14, 2012	8.380	8.662	8.380	8.636	3,921,343	+0.26(+3.15%)
Sep 13, 2012	8.328	8.421	8.272	8.373	2,193,529	+0.02(+0.27%)
Sep 12, 2012	8.269	8.395	8.217	8.350	1,866,638	+0.07(+0.85%)
Sep 11, 2012	8.250	8.283	8.238	8.280	1,374,272	+0.01(+0.18%)
Sep 10, 2012	8.250	8.295	8.250	8.265	1,963,902	+0.00(+0.04%)
Sep 07, 2012	8.191	8.269	8.172	8.261	2,693,757	+0.07(+0.91%)
Sep 06, 2012	8.172	8.217	8.168	8.187	2,466,510	+0.03(+0.32%)
Sep 05, 2012	8.068	8.186	8.049	8.161	2,922,177	+0.11(+1.34%)
Sep 04, 2012	8.031	8.072	7.956	8.053	2,919,133	+0.05(+0.65%)
Aug 31, 2012	7.983	8.023	7.927	8.001	6,915,097	+0.02(+0.23%)
Aug 30, 2012	7.971	7.990	7.919	7.983	1,434,729	-0.00(-0.05%)
Aug 29, 2012	7.931	8.016	7.919	7.986	2,488,625	+0.11(+1.42%)
Aug 27, 2012	7.890	7.927	7.830	7.875	2,011,028	+0.01(+0.19%)
Aug 24, 2012	7.830	7.901	7.830	7.860	1,366,279	+0.02(+0.24%)
Aug 23, 2012	7.916	7.927	7.812	7.841	1,377,532	-0.09(-1.17%)
Aug 22, 2012	7.938	7.971	7.856	7.934	2,060,248	+0.01(+0.14%)
Aug 21, 2012	8.020	8.020	7.801	7.923	3,468,346	-0.06(-0.79%)
Aug 20, 2012	7.830	7.994	7.819	7.986	5,624,722	+0.17(+2.19%)
Aug 17, 2012	7.812	7.830	7.775	7.815	27,543,012	-0.28(-3.49%)
Aug 16, 2012	8.075	8.146	8.049	8.098	1,565,358	+0.04(+0.46%)
Aug 15, 2012	8.205	8.205	8.046	8.061	1,325,474	-0.14(-1.72%)
Aug 14, 2012	8.183	8.302	8.150	8.202	1,369,558	-0.13(-1.56%)
Aug 13, 2012	8.254	8.352	8.250	8.332	2,118,621	+0.10(+1.26%)
Aug 10, 2012	8.220	8.265	8.191	8.228	1,296,429	+0.02(+0.23%)
Aug 09, 2012	8.209	8.242	8.183	8.209	919,237	+0.00(+0.00%)
Aug 08, 2012	8.187	8.257	8.157	8.209	851,985	+0.02(+0.23%)
Aug 07, 2012	8.194	8.287	8.001	8.191	2,056,750	-0.00(-0.05%)
Aug 06, 2012	8.361	8.417	8.191	8.194	1,657,122	-0.01(-0.09%)
Aug 03, 2012	8.343	8.454	8.139	8.202	2,205,584	+0.06(+0.68%)
Aug 02, 2012	7.860	8.202	7.804	8.146	2,152,528	+0.29(+3.64%)
Aug 01, 2012	7.849	7.923	7.827	7.860	1,395,615	+0.03(+0.43%)
Jul 31, 2012	7.793	7.931	7.793	7.827	1,157,930	+0.01(+0.19%)
Jul 30, 2012	7.760	7.853	7.760	7.812	1,229,915	+0.07(+0.96%)
Jul 27, 2012	7.719	7.788	7.704	7.737	970,403	+0.05(+0.68%)
Jul 26, 2012	7.812	7.860	7.663	7.685	1,082,215	-0.06(-0.72%)
Jul 25, 2012	7.730	7.749	7.682	7.741	597,232	+0.05(+0.68%)
Jul 24, 2012	7.652	7.704	7.633	7.689	812,699	+0.04(+0.49%)
Jul 23, 2012	7.719	7.778	7.641	7.652	1,162,049	-0.12(-1.48%)
Jul 20, 2012	7.760	7.797	7.726	7.767	763,148	-0.01(-0.14%)
Jul 19, 2012	7.778	7.793	7.756	7.778	1,203,118	+0.02(+0.29%)
Jul 18, 2012	7.700	7.760	7.678	7.756	1,468,997	+0.04(+0.58%)
Jul 17, 2012	7.663	7.726	7.663	7.711	734,178	+0.07(+0.97%)
Jul 16, 2012	7.585	7.678	7.585	7.637	1,042,810	+0.07(+0.88%)
Jul 13, 2012	7.526	7.611	7.526	7.570	928,244	+0.04(+0.54%)
Jul 12, 2012	7.511	7.529	7.437	7.529	707,986	+0.01(+0.10%)
Jul 11, 2012	7.507	7.526	7.377	7.522	970,158	+0.01(+0.10%)
Jul 10, 2012	7.563	7.611	7.444	7.515	773,776	-0.04(-0.59%)
Jul 09, 2012	7.529	7.615	7.529	7.559	867,559	-0.01(-0.10%)
Jul 06, 2012	7.552	7.600	7.496	7.567	767,388	+0.01(+0.15%)
Jul 05, 2012	7.593	7.615	7.529	7.555	1,075,129	-0.04(-0.59%)
Jul 03, 2012	7.559	7.615	7.518	7.600	733,892	+0.05(+0.69%)
Jul 02, 2012	7.347	7.552	7.325	7.548	1,621,236	+0.22(+2.99%)
Jun 29, 2012	7.314	7.333	7.262	7.329	1,442,288	+0.07(+1.02%)
Jun 28, 2012	7.229	7.255	7.177	7.255	631,051	+0.00(+0.05%)
Jun 27, 2012	7.158	7.269	7.158	7.251	922,214	+0.02(+0.31%)
Jun 26, 2012	7.247	7.273	7.154	7.229	765,789	-0.00(-0.05%)
Jun 25, 2012	7.307	7.325	7.221	7.232	1,191,644	-0.11(-1.52%)
Jun 22, 2012	7.251	7.351	7.225	7.344	1,895,196	+0.10(+1.44%)
Jun 21, 2012	7.203	7.240	7.195	7.240	1,047,721	+0.04(+0.62%)
Jun 20, 2012	7.143	7.206	7.139	7.195	984,378	+0.06(+0.89%)
Jun 19, 2012	7.084	7.180	7.058	7.132	1,155,502	+0.05(+0.73%)
Jun 18, 2012	7.061	7.147	7.061	7.080	870,442	+0.01(+0.16%)
Jun 15, 2012	7.121	7.143	7.065	7.069	1,696,637	-0.05(-0.73%)
Jun 14, 2012	7.102	7.169	7.059	7.121	766,122	+0.04(+0.52%)
Jun 13, 2012	7.050	7.132	7.017	7.084	1,083,706	+0.04(+0.58%)
Jun 12, 2012	7.058	7.084	6.961	7.043	1,670,658	+0.00(+0.00%)
Jun 11, 2012	7.165	7.165	7.043	7.043	1,041,997	-0.07(-0.99%)
Jun 08, 2012	6.972	7.117	6.972	7.113	1,485,860	+0.13(+1.92%)
Jun 07, 2012	7.058	7.076	6.969	6.980	1,369,660	-0.06(-0.79%)
Jun 06, 2012	6.864	7.046	6.835	7.035	2,510,397	+0.18(+2.66%)
Jun 05, 2012	6.757	6.861	6.742	6.853	817,876	+0.09(+1.26%)
Jun 04, 2012	6.779	6.846	6.738	6.768	2,040,985	-0.04(-0.55%)
Jun 01, 2012	6.931	6.931	6.742	6.805	1,731,177	-0.06(-0.81%)
May 31, 2012	6.872	6.913	6.731	6.861	3,655,637	+0.01(+0.11%)
May 30, 2012	6.842	6.913	6.842	6.853	1,145,374	-0.01(-0.11%)
May 29, 2012	6.779	6.902	6.764	6.861	1,253,762	+0.10(+1.48%)
May 25, 2012	6.764	6.798	6.727	6.760	695,045	+0.01(+0.11%)
May 24, 2012	6.738	6.757	6.686	6.753	766,085	+0.02(+0.28%)
May 23, 2012	6.597	6.734	6.590	6.734	1,117,885	+0.10(+1.45%)
May 22, 2012	6.679	6.779	6.610	6.638	1,376,600	-0.06(-0.89%)
May 21, 2012	6.523	6.697	6.508	6.697	1,978,289	+0.20(+3.09%)
May 18, 2012	6.690	6.690	6.486	6.497	3,668,268	-0.20(-3.05%)
May 17, 2012	6.928	6.939	6.697	6.701	2,360,028	-0.23(-3.37%)
May 16, 2012	7.006	7.017	6.924	6.935	1,269,457	-0.09(-1.27%)
May 15, 2012	6.998	7.039	6.946	7.024	2,000,181	-0.01(-0.16%)
May 14, 2012	6.931	7.039	6.816	7.035	2,361,210	-0.14(-1.97%)
May 11, 2012	7.173	7.203	7.162	7.177	2,082,735	-0.01(-0.15%)
May 10, 2012	7.199	7.210	7.169	7.188	2,320,508	+0.00(+0.05%)
May 09, 2012	7.151	7.206	7.151	7.184	3,495,663	-0.01(-0.21%)
May 08, 2012	7.165	7.221	7.160	7.199	11,738,354	-0.33(-4.39%)
May 07, 2012	7.411	7.541	7.314	7.529	1,363,536	+0.11(+1.50%)
May 04, 2012	7.251	7.451	7.243	7.418	918,674	+0.16(+2.20%)
May 03, 2012	7.433	7.678	7.243	7.258	1,876,605	-0.10(-1.41%)
May 02, 2012	7.451	7.451	7.299	7.362	1,706,716	-0.10(-1.34%)
May 01, 2012	7.570	7.596	7.451	7.463	1,774,972	-0.07(-0.99%)
Apr 30, 2012	7.459	7.626	7.459	7.537	2,175,104	+0.06(+0.79%)
Apr 27, 2012	7.429	7.492	7.418	7.477	877,966	+0.05(+0.65%)
Apr 26, 2012	7.396	7.455	7.370	7.429	943,091	+0.03(+0.45%)
Apr 25, 2012	7.433	7.433	7.396	7.396	1,263,184	+0.00(+0.05%)
Apr 24, 2012	7.303	7.392	7.303	7.392	723,345	+0.09(+1.22%)
Apr 23, 2012	7.292	7.351	7.255	7.303	647,368	-0.03(-0.46%)
Apr 20, 2012	7.295	7.347	7.277	7.336	1,244,662	+0.06(+0.82%)
Apr 19, 2012	7.225	7.316	7.184	7.277	1,003,489	+0.06(+0.88%)
Apr 18, 2012	7.169	7.243	7.136	7.214	961,829	+0.03(+0.47%)
Apr 17, 2012	7.151	7.180	7.084	7.180	1,024,035	+0.04(+0.62%)
Apr 16, 2012	7.080	7.136	7.039	7.136	1,089,214	+0.09(+1.32%)
Apr 13, 2012	6.965	7.054	6.921	7.043	851,559	+0.06(+0.90%)
Apr 12, 2012	6.887	6.983	6.887	6.980	828,921	+0.11(+1.62%)
Apr 11, 2012	6.775	6.883	6.757	6.868	674,504	+0.10(+1.48%)
Apr 10, 2012	6.887	6.920	6.749	6.768	970,562	-0.10(-1.51%)
Apr 09, 2012	6.753	6.905	6.746	6.872	804,824	+0.09(+1.37%)
Apr 05, 2012	6.812	6.824	6.757	6.779	907,722	-0.04(-0.55%)
Apr 04, 2012	6.868	6.902	6.809	6.816	904,869	-0.08(-1.18%)
Apr 03, 2012	7.006	7.006	6.890	6.898	799,157	-0.12(-1.69%)
Apr 02, 2012	6.950	7.017	6.916	7.017	1,194,643	+0.08(+1.18%)
Mar 30, 2012	6.972	6.983	6.935	6.935	1,017,590	-0.02(-0.27%)
Mar 29, 2012	6.916	6.965	6.913	6.954	777,079	+0.01(+0.16%)
Mar 28, 2012	6.961	7.009	6.916	6.942	717,777	-0.01(-0.11%)
Mar 27, 2012	6.942	7.009	6.939	6.950	1,001,389	+0.00(+0.00%)
Mar 26, 2012	6.931	6.968	6.931	6.950	1,019,593	+0.06(+0.92%)
Mar 23, 2012	6.786	6.913	6.768	6.887	1,131,777	+0.10(+1.53%)
Mar 22, 2012	6.801	6.835	6.768	6.783	574,304	-0.04(-0.60%)
Mar 21, 2012	6.853	6.857	6.794	6.824	737,056	+0.01(+0.16%)
Mar 20, 2012	6.853	6.864	6.809	6.812	597,666	-0.06(-0.86%)
Mar 19, 2012	6.853	6.909	6.846	6.872	1,138,391	-0.01(-0.22%)
Mar 16, 2012	6.894	6.931	6.853	6.887	1,251,681	+0.00(+0.05%)
Mar 15, 2012	6.857	6.909	6.779	6.883	1,304,734	+0.02(+0.32%)
Mar 14, 2012	6.968	6.968	6.861	6.861	847,012	-0.10(-1.39%)
Mar 13, 2012	6.928	6.976	6.898	6.957	931,822	+0.07(+0.97%)
Mar 12, 2012	7.021	7.021	6.876	6.890	983,352	-0.10(-1.38%)
Mar 09, 2012	7.009	7.013	6.965	6.987	1,280,955	+0.00(+0.00%)
Mar 08, 2012	7.050	7.058	6.946	6.987	1,363,140	-0.04(-0.58%)
Mar 07, 2012	6.950	7.050	6.876	7.028	1,426,655	+0.11(+1.56%)
Mar 06, 2012	6.887	6.980	6.872	6.920	1,330,807	+0.01(+0.11%)
Mar 05, 2012	6.809	6.916	6.809	6.913	2,678,194	+0.12(+1.69%)
Mar 02, 2012	6.805	6.864	6.786	6.798	1,205,026	+0.01(+0.16%)
Mar 01, 2012	6.716	6.801	6.712	6.786	1,533,206	+0.10(+1.50%)
Feb 29, 2012	6.844	6.850	6.686	6.686	2,236,805	-0.14(-2.07%)
Feb 28, 2012	6.775	6.842	6.727	6.827	2,372,924	+0.07(+1.10%)
Feb 27, 2012	6.686	6.757	6.671	6.753	1,053,875	+0.07(+1.06%)
Feb 24, 2012	6.649	6.768	6.649	6.682	2,132,655	+0.07(+1.01%)
Feb 23, 2012	6.619	6.630	6.593	6.616	1,630,879	+0.01(+0.23%)
Feb 22, 2012	6.682	6.686	6.593	6.601	912,738	-0.05(-0.73%)
Feb 21, 2012	6.697	6.705	6.649	6.649	1,411,270	-0.02(-0.28%)
Feb 17, 2012	6.686	6.705	6.664	6.668	1,663,042	+0.00(+0.00%)
Feb 16, 2012	6.682	6.708	6.645	6.668	2,310,192	-0.00(-0.06%)
Feb 15, 2012	6.723	6.801	6.671	6.671	3,341,278	-0.29(-4.11%)
Feb 14, 2012	7.021	7.039	6.950	6.957	3,412,905	-0.06(-0.90%)
Feb 13, 2012	6.994	7.054	6.961	7.021	1,776,719	+0.06(+0.85%)
Feb 10, 2012	6.928	6.994	6.928	6.961	1,272,550	+0.00(+0.00%)
Feb 09, 2012	7.002	7.071	6.942	6.961	1,850,900	-0.05(-0.74%)
Feb 08, 2012	6.690	7.143	6.612	7.013	4,099,755	+0.40(+6.01%)
Feb 07, 2012	6.597	6.642	6.586	6.616	565,344	+0.02(+0.28%)
Feb 06, 2012	6.586	6.616	6.586	6.597	1,339,562	+0.00(+0.06%)
Feb 03, 2012	6.645	6.675	6.586	6.593	1,380,227	+0.00(+0.06%)
Feb 02, 2012	6.593	6.612	6.577	6.590	1,049,123	-0.00(-0.06%)
Feb 01, 2012	6.616	6.649	6.582	6.593	1,680,199	+0.01(+0.23%)
Jan 31, 2012	6.616	6.616	6.526	6.578	1,091,777	-0.01(-0.17%)
Jan 30, 2012	6.575	6.597	6.530	6.590	576,018	-0.00(-0.06%)
Jan 27, 2012	6.630	6.630	6.582	6.593	629,040	+0.00(+0.06%)
Jan 26, 2012	6.642	6.668	6.571	6.590	660,683	-0.02(-0.34%)
Jan 25, 2012	6.597	6.612	6.571	6.612	494,999	+0.03(+0.39%)
Jan 24, 2012	6.582	6.601	6.530	6.586	545,724	-0.01(-0.11%)
Jan 23, 2012	6.571	6.597	6.519	6.593	841,286	+0.03(+0.40%)
Jan 20, 2012	6.486	6.634	6.486	6.567	944,631	+0.09(+1.32%)
Jan 19, 2012	6.504	6.512	6.467	6.482	596,925	+0.02(+0.29%)
Jan 18, 2012	6.497	6.497	6.437	6.463	545,958	-0.01(-0.17%)
Jan 17, 2012	6.486	6.500	6.471	6.474	436,079	+0.01(+0.11%)
Jan 13, 2012	6.430	6.474	6.411	6.467	331,908	-0.00(-0.06%)
Jan 12, 2012	6.463	6.474	6.404	6.471	535,927	+0.02(+0.29%)
Jan 11, 2012	6.419	6.456	6.378	6.452	453,516	+0.03(+0.46%)
Jan 10, 2012	6.315	6.422	6.307	6.422	850,523	+0.13(+2.07%)
Jan 09, 2012	6.240	6.296	6.229	6.292	518,149	+0.07(+1.07%)
Jan 06, 2012	6.270	6.270	6.211	6.226	465,652	-0.02(-0.36%)
Jan 05, 2012	6.222	6.274	6.211	6.248	746,661	+0.03(+0.42%)
Jan 04, 2012	6.237	6.244	6.203	6.222	352,667	+0.05(+0.78%)
Dec 30, 2011	6.216	6.237	6.170	6.174	341,059	-0.05(-0.78%)
Dec 29, 2011	6.196	6.248	6.192	6.222	374,489	+0.03(+0.48%)
Dec 28, 2011	6.270	6.270	6.188	6.192	446,705	-0.04(-0.66%)
Dec 27, 2011	6.278	6.278	6.200	6.233	411,255	-0.00(-0.06%)
Dec 23, 2011	6.229	6.252	6.207	6.237	366,591	+0.01(+0.12%)
Dec 21, 2011	6.233	6.259	6.203	6.229	1,180,999	-0.01(-0.18%)
Dec 20, 2011	6.259	6.259	6.226	6.240	812,610	+0.04(+0.72%)
Dec 19, 2011	6.255	6.255	6.196	6.196	748,928	-0.03(-0.42%)
Dec 16, 2011	6.233	6.255	6.196	6.222	1,536,127	+0.04(+0.66%)
Dec 15, 2011	6.226	6.226	6.092	6.181	347,267	+0.00(+0.06%)
Dec 14, 2011	6.133	6.192	6.092	6.177	459,035	+0.00(+0.00%)
Dec 13, 2011	6.203	6.255	6.174	6.177	445,828	+0.01(+0.24%)
Dec 12, 2011	6.185	6.192	6.073	6.162	357,672	-0.07(-1.13%)
Dec 09, 2011	6.081	6.244	6.081	6.233	446,853	+0.16(+2.57%)
Dec 08, 2011	6.181	6.203	6.077	6.077	234,828	-0.13(-2.09%)
Dec 07, 2011	6.185	6.237	6.148	6.207	334,821	+0.01(+0.24%)
Dec 06, 2011	6.214	6.222	6.192	6.192	347,054	-0.01(-0.18%)
Dec 05, 2011	6.229	6.278	6.174	6.203	573,730	+0.04(+0.60%)
Dec 02, 2011	6.040	6.203	6.025	6.166	596,942	+0.17(+2.79%)

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.

Pennymac Mortgage Investment Trust (NY: PMT )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Pennymac Mortgage Investment Trust (NY: PMT )

Historical Prices

Sections

Services