Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	11.94	11.97	11.71	11.74	2,347,461	-0.11(-0.93%)
Oct 26, 2012	11.76	11.85	11.85	11.85	1,150,500	-0.05(-0.42%)
Oct 25, 2012	11.99	12.03	11.82	11.90	1,745,949	-0.12(-1.00%)
Oct 24, 2012	12.18	12.20	11.99	12.02	1,638,177	-0.07(-0.58%)
Oct 23, 2012	12.10	12.12	11.91	12.09	2,427,452	-0.06(-0.49%)
Oct 19, 2012	12.32	12.35	12.06	12.15	1,378,243	-0.20(-1.62%)
Oct 18, 2012	12.35	12.40	12.28	12.35	800,320	+0.12(+0.98%)
Oct 17, 2012	12.17	12.27	12.16	12.23	1,116,339	+0.23(+1.92%)
Oct 16, 2012	11.91	12.03	11.90	12.00	1,654,406	+0.31(+2.65%)
Oct 15, 2012	11.63	11.71	11.59	11.69	1,413,913	+0.33(+2.90%)
Oct 12, 2012	11.52	11.59	11.30	11.36	1,079,761	-0.08(-0.70%)
Oct 11, 2012	11.51	11.53	11.44	11.44	1,040,979	+0.07(+0.62%)
Oct 10, 2012	11.45	11.48	11.32	11.37	1,397,889	-0.14(-1.22%)
Oct 09, 2012	11.59	11.64	11.49	11.51	1,342,688	-0.40(-3.36%)
Oct 08, 2012	11.93	12.00	11.90	11.91	623,723	-0.09(-0.75%)
Oct 05, 2012	12.10	12.20	11.98	12.00	1,792,025	+0.26(+2.21%)
Oct 04, 2012	11.79	11.81	11.72	11.74	1,184,130	-0.15(-1.26%)
Oct 03, 2012	11.88	11.91	11.79	11.89	1,682,436	+0.04(+0.34%)
Oct 02, 2012	11.90	11.97	11.79	11.85	1,107,249	+0.01(+0.08%)
Oct 01, 2012	11.86	11.97	11.80	11.84	2,174,138	+0.14(+1.20%)
Sep 28, 2012	11.86	11.87	11.65	11.70	2,263,010	-0.42(-3.47%)
Sep 27, 2012	11.96	12.21	11.87	12.12	2,548,976	+0.27(+2.28%)
Sep 26, 2012	11.94	11.94	11.69	11.85	2,070,622	-0.20(-1.66%)
Sep 25, 2012	12.32	12.39	12.05	12.05	1,771,400	-0.31(-2.51%)
Sep 24, 2012	12.42	12.42	12.34	12.36	1,558,501	-0.34(-2.68%)
Sep 21, 2012	12.84	12.86	12.68	12.70	1,523,742	-0.17(-1.32%)
Sep 20, 2012	12.94	12.99	12.81	12.87	1,642,435	-0.42(-3.16%)
Sep 19, 2012	13.32	13.36	13.26	13.29	2,403,008	+0.08(+0.61%)
Sep 18, 2012	13.16	13.37	13.07	13.21	3,038,844	+0.10(+0.76%)
Sep 17, 2012	13.14	13.54	12.92	13.11	6,420,089	+0.06(+0.46%)
Sep 14, 2012	12.73	13.60	12.65	13.05	5,471,983	+0.55(+4.40%)
Sep 13, 2012	12.20	12.52	12.15	12.50	3,293,201	+0.46(+3.82%)
Sep 12, 2012	11.99	12.10	11.96	12.04	2,492,208	+0.11(+0.92%)
Sep 11, 2012	11.77	11.96	11.76	11.93	1,820,613	+0.18(+1.53%)
Sep 10, 2012	11.79	11.85	11.74	11.75	2,198,550	+0.11(+0.95%)
Sep 07, 2012	11.47	11.68	11.45	11.64	1,730,888	+0.42(+3.74%)
Sep 06, 2012	11.06	11.28	11.06	11.22	1,607,897	+0.15(+1.36%)
Sep 05, 2012	11.10	11.11	11.02	11.07	1,138,884	-0.23(-2.04%)
Sep 04, 2012	11.33	11.36	11.22	11.30	1,003,333	-0.01(-0.09%)
Aug 31, 2012	11.34	11.41	11.25	11.31	1,567,241	-0.12(-1.05%)
Aug 30, 2012	11.53	11.55	11.41	11.43	671,625	-0.30(-2.56%)
Aug 29, 2012	11.77	11.80	11.69	11.73	1,301,946	+0.09(+0.77%)
Aug 27, 2012	11.72	11.73	11.63	11.64	1,011,833	-0.07(-0.60%)
Aug 24, 2012	11.56	11.79	11.53	11.71	1,617,887	+0.10(+0.86%)
Aug 23, 2012	11.78	11.79	11.59	11.61	1,194,856	-0.18(-1.53%)
Aug 22, 2012	11.77	11.84	11.68	11.79	1,347,158	-0.16(-1.34%)
Aug 21, 2012	12.01	12.10	11.88	11.95	1,420,851	-0.05(-0.42%)
Aug 20, 2012	11.94	12.03	11.89	12.00	1,552,498	+0.05(+0.42%)
Aug 17, 2012	11.94	12.02	11.90	11.95	1,420,830	+0.11(+0.93%)
Aug 16, 2012	11.66	11.86	11.65	11.84	2,262,678	+0.45(+3.95%)
Aug 15, 2012	11.32	11.40	11.26	11.39	1,847,228	-0.32(-2.73%)
Aug 14, 2012	11.79	11.81	11.66	11.71	2,225,113	-0.50(-4.10%)
Aug 13, 2012	12.12	12.29	12.12	12.21	1,086,418	-0.13(-1.05%)
Aug 10, 2012	12.02	12.40	11.98	12.34	1,989,305	+0.36(+3.01%)
Aug 09, 2012	11.73	12.01	11.72	11.98	2,075,340	+0.27(+2.31%)
Aug 08, 2012	11.58	11.74	11.58	11.71	1,706,109	+0.04(+0.34%)
Aug 07, 2012	11.64	11.74	11.61	11.67	1,366,729	+0.16(+1.39%)
Aug 06, 2012	11.46	11.64	11.46	11.51	1,777,628	-0.13(-1.12%)
Aug 03, 2012	11.59	11.75	11.55	11.64	1,577,151	+0.40(+3.56%)
Aug 02, 2012	11.91	11.94	10.91	11.24	5,208,579	-0.90(-7.41%)

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.