Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	11.01	11.43	11.01	11.25	8,820,335	+0.37(+3.36%)
Oct 26, 2012	11.04	10.88	10.88	10.88	8,022,534	-0.23(-2.08%)
Oct 25, 2012	11.78	11.87	11.06	11.11	8,131,354	-0.46(-3.99%)
Oct 24, 2012	11.37	11.60	11.22	11.58	10,134,882	+0.36(+3.19%)
Oct 23, 2012	10.80	11.26	10.68	11.22	8,223,208	+0.01(+0.07%)
Oct 19, 2012	11.43	11.45	11.14	11.21	5,722,186	-0.09(-0.79%)
Oct 18, 2012	11.16	11.42	11.04	11.30	8,054,815	+0.14(+1.27%)
Oct 17, 2012	11.17	11.60	11.11	11.16	9,100,724	+0.15(+1.35%)
Oct 16, 2012	11.14	11.23	10.91	11.01	6,330,593	-0.01(-0.07%)
Oct 15, 2012	10.67	11.05	10.59	11.02	6,098,810	+0.36(+3.36%)
Oct 12, 2012	10.70	10.76	10.48	10.66	4,336,751	+0.00(+0.00%)
Oct 11, 2012	10.81	10.93	10.61	10.66	6,535,596	-0.01(-0.14%)
Oct 10, 2012	10.82	11.09	10.64	10.67	11,117,349	-0.21(-1.88%)
Oct 09, 2012	11.48	11.48	10.75	10.88	14,272,902	-0.67(-5.78%)
Oct 08, 2012	11.77	11.80	11.44	11.55	5,248,303	-0.30(-2.51%)
Oct 05, 2012	12.04	12.11	11.79	11.84	3,922,205	-0.03(-0.25%)
Oct 04, 2012	11.89	12.03	11.76	11.87	4,529,083	+0.07(+0.63%)
Oct 03, 2012	11.51	11.85	11.42	11.80	6,866,915	+0.40(+3.51%)
Oct 02, 2012	11.43	11.58	11.27	11.40	5,827,267	+0.02(+0.20%)
Oct 01, 2012	11.25	11.47	11.14	11.38	10,339,976	+0.22(+1.93%)
Sep 28, 2012	11.29	11.38	11.09	11.16	6,469,966	-0.19(-1.70%)
Sep 27, 2012	11.17	11.44	10.99	11.35	8,326,975	+0.24(+2.20%)
Sep 26, 2012	11.53	11.58	11.06	11.11	10,773,240	-0.42(-3.60%)
Sep 25, 2012	11.90	11.94	11.50	11.52	7,257,848	-0.30(-2.51%)
Sep 24, 2012	12.14	12.14	11.72	11.82	11,596,588	-0.23(-1.91%)
Sep 21, 2012	12.12	12.22	11.85	12.05	13,720,835	+0.13(+1.06%)
Sep 20, 2012	11.70	12.01	11.62	11.93	8,707,478	+0.13(+1.13%)
Sep 19, 2012	11.59	11.92	11.58	11.79	12,992,322	+0.20(+1.73%)
Sep 18, 2012	11.49	11.69	11.45	11.59	6,675,488	+0.08(+0.71%)
Sep 17, 2012	11.72	11.72	11.39	11.51	6,003,510	-0.21(-1.77%)
Sep 14, 2012	11.41	12.02	11.39	11.72	10,252,904	+0.35(+3.07%)
Sep 13, 2012	10.92	11.57	10.72	11.37	10,019,983	+0.43(+3.93%)
Sep 12, 2012	10.69	10.98	10.67	10.94	6,495,066	+0.25(+2.36%)
Sep 11, 2012	10.55	10.72	10.52	10.69	6,806,990	+0.17(+1.62%)
Sep 10, 2012	10.47	10.67	10.43	10.52	6,878,643	+0.02(+0.21%)
Sep 07, 2012	10.26	10.52	10.20	10.49	4,964,013	+0.26(+2.54%)
Sep 06, 2012	10.06	10.27	10.05	10.23	5,275,983	+0.25(+2.53%)
Sep 05, 2012	10.45	10.46	9.952	9.982	9,397,753	-0.44(-4.20%)
Sep 04, 2012	10.51	10.60	10.32	10.42	5,963,421	-0.08(-0.78%)
Aug 31, 2012	10.32	10.55	10.21	10.50	4,093,487	+0.30(+2.91%)
Aug 30, 2012	10.20	10.28	10.16	10.20	3,303,978	-0.09(-0.86%)
Aug 29, 2012	10.26	10.38	10.22	10.29	4,016,449	+0.02(+0.22%)
Aug 27, 2012	10.50	10.54	10.27	10.27	5,337,125	-0.21(-1.98%)
Aug 24, 2012	10.27	10.54	10.15	10.48	7,301,401	+0.15(+1.44%)
Aug 23, 2012	10.26	10.49	10.23	10.33	6,558,281	+0.04(+0.43%)
Aug 22, 2012	10.03	10.38	10.03	10.29	7,034,073	+0.16(+1.61%)
Aug 21, 2012	10.18	10.35	10.03	10.12	7,119,808	-0.01(-0.07%)
Aug 20, 2012	10.29	10.33	10.07	10.13	7,091,533	-0.17(-1.66%)
Aug 17, 2012	10.38	10.41	10.16	10.30	8,101,519	+0.08(+0.80%)
Aug 16, 2012	9.774	10.32	9.656	10.22	10,020,921	+0.44(+4.47%)
Aug 15, 2012	9.619	9.815	9.500	9.782	7,205,553	+0.16(+1.62%)
Aug 14, 2012	9.611	9.841	9.552	9.626	7,919,365	+0.11(+1.17%)
Aug 13, 2012	9.611	9.685	9.411	9.515	5,133,856	-0.10(-1.08%)
Aug 10, 2012	9.663	9.730	9.559	9.619	4,112,993	-0.10(-0.99%)
Aug 09, 2012	9.700	9.789	9.593	9.715	5,923,989	+0.01(+0.15%)
Aug 08, 2012	9.508	9.730	9.441	9.700	5,422,264	+0.15(+1.55%)
Aug 07, 2012	9.396	9.634	9.315	9.552	6,077,806	+0.23(+2.47%)
Aug 06, 2012	9.485	9.485	9.255	9.322	6,911,076	-0.10(-1.10%)
Aug 03, 2012	9.166	9.545	9.129	9.426	10,712,285	+0.53(+5.92%)
Aug 02, 2012	8.684	8.966	8.551	8.899	8,608,660	+0.04(+0.50%)

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.