Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	10.79	10.92	10.75	10.88	5,422,457	+0.10(+0.88%)
Oct 26, 2012	11.02	10.79	10.79	10.79	7,954,800	-0.27(-2.44%)
Oct 25, 2012	11.14	11.21	11.02	11.06	3,733,459	-0.02(-0.18%)
Oct 24, 2012	11.24	11.24	11.03	11.08	5,029,740	+0.00(+0.00%)
Oct 23, 2012	11.04	11.16	10.99	11.08	4,639,029	-0.10(-0.89%)
Oct 19, 2012	11.25	11.40	11.09	11.18	6,810,751	-0.12(-1.06%)
Oct 18, 2012	11.30	11.39	11.20	11.30	6,929,006	-0.00(-0.04%)
Oct 17, 2012	11.20	11.33	11.17	11.30	5,039,487	+0.06(+0.58%)
Oct 16, 2012	11.32	11.35	11.17	11.24	5,146,166	-0.07(-0.62%)
Oct 15, 2012	11.17	11.34	11.12	11.31	6,622,104	+0.15(+1.34%)
Oct 12, 2012	11.21	11.27	11.05	11.16	3,951,676	-0.04(-0.36%)
Oct 11, 2012	11.22	11.27	11.09	11.20	7,510,376	+0.11(+0.99%)
Oct 10, 2012	11.10	11.10	10.94	11.09	9,936,760	-0.01(-0.05%)
Oct 09, 2012	11.27	11.30	11.01	11.10	8,702,418	-0.21(-1.81%)
Oct 08, 2012	11.25	11.34	11.20	11.30	3,931,950	+0.00(+0.00%)
Oct 05, 2012	11.44	11.47	11.28	11.30	6,378,749	-0.11(-1.01%)
Oct 04, 2012	11.27	11.44	10.98	11.41	14,415,853	+0.18(+1.65%)
Oct 03, 2012	11.16	11.32	11.12	11.23	16,851,384	+0.12(+1.08%)
Oct 02, 2012	11.20	11.33	11.00	11.11	28,784,904	+0.00(+0.00%)
Oct 01, 2012	11.30	11.37	11.05	11.11	8,918,681	-0.17(-1.46%)
Sep 28, 2012	11.35	11.40	11.22	11.28	13,481,247	-0.09(-0.84%)
Sep 27, 2012	11.70	11.92	11.36	11.37	21,284,916	-0.31(-2.65%)
Sep 26, 2012	11.55	11.72	11.54	11.68	6,336,209	+0.04(+0.30%)
Sep 25, 2012	12.03	12.06	11.62	11.64	11,008,639	-0.42(-3.44%)
Sep 24, 2012	12.01	12.27	11.91	12.06	5,793,679	-0.02(-0.17%)
Sep 21, 2012	11.91	12.08	11.88	12.08	9,939,436	+0.18(+1.51%)
Sep 20, 2012	11.85	11.93	11.78	11.90	3,857,922	+0.02(+0.17%)
Sep 19, 2012	11.96	11.96	11.80	11.88	9,471,842	+0.03(+0.21%)
Sep 18, 2012	11.96	11.98	11.81	11.86	4,802,512	-0.12(-1.04%)
Sep 17, 2012	12.06	12.11	11.91	11.98	5,639,057	-0.13(-1.07%)
Sep 14, 2012	12.01	12.20	12.00	12.11	4,667,939	+0.11(+0.92%)
Sep 13, 2012	11.88	12.09	11.78	12.00	5,980,804	+0.09(+0.76%)
Sep 12, 2012	11.98	12.07	11.89	11.91	3,144,694	-0.08(-0.67%)
Sep 11, 2012	11.93	12.03	11.88	11.99	4,739,225	+0.01(+0.08%)
Sep 10, 2012	12.03	12.13	11.87	11.98	6,994,032	-0.04(-0.33%)
Sep 07, 2012	12.23	12.23	11.93	12.02	10,277,963	-0.21(-1.72%)
Sep 06, 2012	12.10	12.32	12.00	12.23	11,318,716	+0.41(+3.47%)
Sep 05, 2012	11.73	11.88	11.69	11.82	6,315,782	+0.14(+1.20%)
Sep 04, 2012	11.75	11.85	11.58	11.68	5,532,706	-0.08(-0.68%)
Aug 31, 2012	11.76	11.90	11.71	11.76	4,701,053	+0.09(+0.77%)
Aug 30, 2012	11.73	11.81	11.64	11.67	3,282,776	-0.12(-1.02%)
Aug 29, 2012	11.75	11.86	11.69	11.79	3,716,413	+0.08(+0.68%)
Aug 27, 2012	11.75	11.78	11.66	11.71	3,787,554	-0.04(-0.34%)
Aug 24, 2012	11.68	11.85	11.65	11.75	4,195,858	+0.03(+0.21%)
Aug 23, 2012	11.74	11.81	11.64	11.72	4,717,874	-0.08(-0.64%)
Aug 22, 2012	11.90	11.93	11.70	11.80	5,515,372	-0.10(-0.84%)
Aug 21, 2012	11.97	12.00	11.79	11.90	7,124,388	-0.08(-0.67%)
Aug 20, 2012	12.06	12.10	11.77	11.98	6,802,315	-0.12(-0.99%)
Aug 17, 2012	11.93	12.16	11.74	12.10	10,218,577	+0.22(+1.85%)
Aug 16, 2012	11.66	11.96	11.65	11.88	9,622,549	+0.26(+2.24%)
Aug 15, 2012	11.49	11.64	11.41	11.62	4,297,090	+0.09(+0.78%)
Aug 14, 2012	11.57	11.58	11.35	11.53	6,903,936	+0.01(+0.09%)
Aug 13, 2012	11.59	11.60	11.34	11.52	5,846,485	-0.12(-1.03%)
Aug 10, 2012	11.61	11.69	11.43	11.64	5,510,517	-0.01(-0.09%)
Aug 09, 2012	11.62	11.78	11.58	11.65	6,595,233	+0.00(+0.00%)
Aug 08, 2012	11.52	11.68	11.38	11.65	7,667,409	+0.13(+1.13%)
Aug 07, 2012	11.49	11.59	11.48	11.52	7,227,415	+0.10(+0.88%)
Aug 06, 2012	11.40	11.55	11.31	11.42	12,291,577	+0.30(+2.70%)
Aug 03, 2012	11.60	11.62	11.00	11.12	18,324,908	-0.65(-5.52%)
Aug 02, 2012	11.78	11.93	11.59	11.77	12,235,942	-0.05(-0.42%)

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.