Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	12.67	12.75	12.51	12.59	23,609,250	-0.08(-0.59%)
Sep 27, 2012	12.61	12.76	12.44	12.66	25,598,064	+0.31(+2.50%)
Sep 26, 2012	12.52	12.56	12.26	12.36	30,760,452	-0.13(-1.02%)
Sep 25, 2012	12.92	12.96	12.46	12.48	27,252,204	-0.33(-2.58%)
Sep 24, 2012	12.67	13.03	12.61	12.81	26,097,920	-0.03(-0.23%)
Sep 21, 2012	13.16	13.16	12.77	12.84	46,634,548	-0.10(-0.76%)
Sep 20, 2012	12.75	12.96	12.66	12.94	33,267,526	-0.27(-2.05%)
Sep 19, 2012	13.36	13.41	13.17	13.21	27,494,994	-0.05(-0.34%)
Sep 18, 2012	13.33	13.39	13.20	13.26	27,592,786	-0.13(-0.96%)
Sep 17, 2012	13.53	13.60	13.31	13.39	30,865,560	-0.33(-2.41%)
Sep 14, 2012	13.66	13.91	13.61	13.72	47,892,580	+0.26(+1.90%)
Sep 13, 2012	13.02	13.58	12.84	13.46	52,878,340	+0.36(+2.76%)
Sep 12, 2012	13.09	13.14	12.87	13.10	32,584,572	+0.13(+0.99%)
Sep 11, 2012	12.72	12.99	12.55	12.97	32,701,416	+0.48(+3.85%)
Sep 10, 2012	12.73	12.82	12.48	12.49	34,552,820	-0.35(-2.75%)
Sep 07, 2012	12.42	12.87	12.33	12.84	50,466,880	+0.62(+5.11%)
Sep 06, 2012	11.91	12.30	11.88	12.22	44,651,728	+0.43(+3.63%)
Sep 05, 2012	11.67	11.89	11.58	11.79	41,683,040	+0.13(+1.10%)
Sep 04, 2012	11.50	11.77	11.38	11.66	42,313,176	+0.38(+3.40%)
Aug 31, 2012	11.31	11.47	11.14	11.28	34,260,376	+0.08(+0.67%)
Aug 30, 2012	11.04	11.23	10.99	11.20	26,758,856	+0.07(+0.61%)
Aug 29, 2012	11.02	11.25	10.96	11.14	38,483,260	+0.21(+1.93%)
Aug 27, 2012	10.99	11.05	10.88	10.93	12,111,315	-0.02(-0.21%)
Aug 24, 2012	10.78	11.03	10.66	10.95	20,870,118	+0.05(+0.41%)
Aug 23, 2012	11.17	11.20	10.87	10.90	23,920,312	-0.27(-2.42%)
Aug 22, 2012	11.06	11.39	11.02	11.17	23,061,282	-0.02(-0.20%)
Aug 21, 2012	11.25	11.54	11.10	11.20	30,811,486	+0.05(+0.40%)
Aug 20, 2012	10.96	11.19	10.91	11.15	15,296,366	+0.18(+1.65%)
Aug 17, 2012	10.99	11.02	10.91	10.97	18,404,808	+0.00(+0.00%)
Aug 16, 2012	11.01	11.12	10.90	10.97	17,573,394	+0.01(+0.07%)
Aug 15, 2012	10.78	11.01	10.75	10.96	16,544,207	+0.14(+1.32%)
Aug 14, 2012	11.02	11.12	10.80	10.82	19,400,984	-0.12(-1.10%)
Aug 13, 2012	10.89	11.01	10.87	10.94	14,345,756	-0.05(-0.41%)
Aug 10, 2012	10.99	11.04	10.85	10.99	14,050,186	-0.08(-0.68%)
Aug 09, 2012	10.87	11.08	10.80	11.06	18,564,320	+0.11(+0.96%)
Aug 08, 2012	10.81	11.04	10.72	10.96	18,293,194	+0.05(+0.48%)
Aug 07, 2012	10.68	10.99	10.65	10.90	30,452,846	+0.27(+2.55%)
Aug 06, 2012	10.45	10.69	10.37	10.63	22,942,892	+0.27(+2.61%)
Aug 03, 2012	10.07	10.44	10.01	10.36	27,901,190	+0.56(+5.76%)
Aug 02, 2012	9.874	10.05	9.761	9.798	34,372,576	-0.36(-3.55%)
Aug 01, 2012	10.32	10.34	10.10	10.16	23,723,178	-0.11(-1.10%)
Jul 31, 2012	10.09	10.33	10.00	10.27	22,069,712	+0.11(+1.11%)
Jul 30, 2012	10.03	10.23	10.00	10.16	23,105,312	+0.02(+0.15%)
Jul 27, 2012	9.843	10.26	9.738	10.14	43,677,920	+0.41(+4.17%)
Jul 26, 2012	9.948	9.978	9.633	9.738	44,749,204	+0.03(+0.31%)
Jul 25, 2012	9.536	9.791	9.491	9.708	33,441,756	+0.25(+2.69%)
Jul 24, 2012	9.783	9.798	9.296	9.454	30,212,320	-0.01(-0.16%)
Jul 23, 2012	9.319	9.513	9.206	9.468	31,213,580	-0.10(-1.10%)
Jul 20, 2012	9.821	9.918	9.566	9.573	44,677,160	-0.35(-3.55%)
Jul 19, 2012	10.11	10.29	9.738	9.925	81,727,960	-0.55(-5.29%)
Jul 18, 2012	10.67	10.68	10.40	10.48	28,046,390	-0.26(-2.44%)
Jul 17, 2012	10.77	10.82	10.42	10.74	26,322,884	+0.07(+0.63%)
Jul 16, 2012	10.60	10.71	10.40	10.67	23,022,568	+0.15(+1.42%)
Jul 13, 2012	10.24	10.56	10.18	10.52	30,792,554	+0.37(+3.69%)
Jul 12, 2012	10.20	10.28	10.11	10.15	26,051,520	-0.19(-1.88%)
Jul 11, 2012	10.30	10.58	10.28	10.34	31,974,940	+0.07(+0.73%)
Jul 10, 2012	10.55	10.60	10.17	10.27	23,865,082	-0.16(-1.58%)
Jul 09, 2012	10.58	10.62	10.34	10.43	23,612,468	-0.16(-1.49%)
Jul 06, 2012	10.67	10.82	10.57	10.59	32,793,710	-0.28(-2.55%)
Jul 05, 2012	11.20	11.30	10.86	10.87	30,089,654	-0.45(-3.97%)
Jul 03, 2012	11.09	11.39	11.06	11.32	22,111,154	+0.13(+1.14%)

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.