Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	11.82	11.92	11.72	11.90	14,796,530	+0.10(+0.82%)
Oct 26, 2012	11.72	11.80	11.80	11.80	11,564,341	-0.04(-0.30%)
Oct 25, 2012	11.75	11.86	11.70	11.84	11,177,443	+0.17(+1.43%)
Oct 24, 2012	11.63	11.78	11.58	11.67	11,826,968	+0.09(+0.76%)
Oct 23, 2012	11.57	11.65	11.42	11.58	9,633,565	-0.09(-0.75%)
Oct 19, 2012	11.93	11.97	11.57	11.67	14,340,200	-0.28(-2.35%)
Oct 18, 2012	11.93	12.05	11.83	11.95	12,363,414	+0.02(+0.15%)
Oct 17, 2012	11.68	11.94	11.64	11.93	9,995,616	+0.26(+2.25%)
Oct 16, 2012	11.43	11.69	11.36	11.67	12,094,653	+0.25(+2.23%)
Oct 15, 2012	11.38	11.44	11.06	11.42	13,233,873	+0.07(+0.62%)
Oct 12, 2012	11.50	11.55	11.28	11.35	14,616,650	-0.19(-1.67%)
Oct 11, 2012	11.48	11.60	11.43	11.54	8,032,422	+0.18(+1.54%)
Oct 10, 2012	11.36	11.45	11.23	11.36	9,533,239	+0.04(+0.31%)
Oct 09, 2012	11.54	11.54	11.27	11.33	9,810,565	-0.19(-1.67%)
Oct 08, 2012	11.53	11.64	11.46	11.52	8,922,555	-0.09(-0.76%)
Oct 05, 2012	11.55	11.74	11.52	11.61	14,602,018	+0.14(+1.22%)
Oct 04, 2012	11.23	11.47	11.22	11.47	9,215,317	+0.29(+2.59%)
Oct 03, 2012	11.30	11.33	11.09	11.18	15,858,606	-0.12(-1.09%)
Oct 02, 2012	11.31	11.39	11.20	11.30	10,609,241	+0.02(+0.16%)
Oct 01, 2012	11.29	11.42	11.21	11.29	13,093,795	+0.08(+0.74%)
Sep 28, 2012	11.26	11.29	11.08	11.20	15,827,316	-0.08(-0.74%)
Sep 27, 2012	11.41	11.44	11.19	11.29	12,801,333	-0.02(-0.16%)
Sep 26, 2012	11.32	11.38	11.08	11.30	14,983,334	+0.01(+0.12%)
Sep 25, 2012	11.81	11.85	11.26	11.29	21,783,634	-0.48(-4.06%)
Sep 24, 2012	11.86	11.86	11.69	11.77	9,673,603	-0.13(-1.10%)
Sep 21, 2012	11.79	11.98	11.65	11.90	25,433,898	+0.12(+1.04%)
Sep 20, 2012	11.87	11.98	11.64	11.78	18,654,186	-0.18(-1.54%)
Sep 19, 2012	12.04	12.17	11.81	11.96	20,450,720	-0.25(-2.08%)
Sep 18, 2012	12.42	12.43	12.16	12.21	11,800,383	-0.22(-1.76%)
Sep 17, 2012	12.60	12.64	12.37	12.43	9,669,692	-0.21(-1.66%)
Sep 14, 2012	12.58	12.81	12.54	12.64	11,508,795	+0.11(+0.84%)
Sep 13, 2012	12.29	12.64	12.10	12.54	16,268,004	+0.26(+2.14%)
Sep 12, 2012	12.24	12.43	12.22	12.28	11,870,847	+0.08(+0.65%)
Sep 11, 2012	12.21	12.34	12.15	12.20	8,196,463	+0.00(+0.00%)
Sep 10, 2012	12.30	12.40	12.16	12.20	7,158,686	-0.10(-0.78%)
Sep 07, 2012	12.24	12.32	12.21	12.29	10,527,788	+0.06(+0.50%)
Sep 06, 2012	11.76	12.23	11.75	12.23	13,639,055	+0.54(+4.65%)
Sep 05, 2012	11.72	11.82	11.66	11.69	5,498,237	+0.01(+0.07%)
Sep 04, 2012	11.81	11.87	11.59	11.68	9,450,700	-0.14(-1.19%)
Aug 31, 2012	11.84	11.93	11.68	11.82	11,994,075	+0.06(+0.52%)
Aug 30, 2012	11.63	11.82	11.57	11.76	10,450,384	+0.03(+0.22%)
Aug 29, 2012	11.56	11.74	11.54	11.73	7,689,148	+0.25(+2.21%)
Aug 27, 2012	11.64	11.67	11.46	11.48	4,911,753	-0.15(-1.28%)
Aug 24, 2012	11.37	11.68	11.31	11.63	9,907,703	+0.24(+2.08%)
Aug 23, 2012	11.56	11.65	11.32	11.39	10,200,828	-0.11(-0.91%)
Aug 22, 2012	11.49	11.61	11.41	11.50	7,777,922	-0.07(-0.61%)
Aug 21, 2012	11.53	11.81	11.51	11.57	7,995,525	+0.05(+0.46%)
Aug 20, 2012	11.53	11.60	11.38	11.51	8,891,414	-0.05(-0.45%)
Aug 17, 2012	11.67	11.69	11.55	11.57	6,879,408	-0.10(-0.83%)
Aug 16, 2012	11.45	11.71	11.41	11.66	9,031,741	+0.23(+1.99%)
Aug 15, 2012	11.27	11.44	11.21	11.44	5,436,813	+0.18(+1.56%)
Aug 14, 2012	11.32	11.50	11.22	11.26	7,948,892	-0.04(-0.39%)
Aug 13, 2012	11.24	11.33	11.21	11.30	4,512,725	+0.02(+0.16%)
Aug 10, 2012	11.37	11.43	11.20	11.29	5,126,642	-0.11(-1.00%)
Aug 09, 2012	11.37	11.55	11.35	11.40	6,027,830	-0.01(-0.08%)
Aug 08, 2012	11.53	11.53	11.34	11.41	4,734,520	-0.16(-1.36%)
Aug 07, 2012	11.31	11.68	11.29	11.57	9,710,984	+0.28(+2.48%)
Aug 06, 2012	11.31	11.47	11.28	11.29	7,113,495	+0.07(+0.63%)
Aug 03, 2012	10.90	11.26	10.83	11.22	8,140,168	+0.51(+4.75%)
Aug 02, 2012	10.81	10.96	10.51	10.71	11,355,309	-0.20(-1.85%)

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.