Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	12.43	12.46	12.19	12.43	5,099,845	-0.09(-0.70%)
Sep 27, 2012	12.41	12.66	12.41	12.52	6,669,854	+0.18(+1.43%)
Sep 26, 2012	12.16	12.58	11.87	12.34	7,297,074	-0.08(-0.63%)
Sep 25, 2012	13.06	13.12	12.41	12.42	7,017,057	-0.61(-4.70%)
Sep 24, 2012	12.84	13.08	12.74	13.03	7,771,976	+0.06(+0.49%)
Sep 21, 2012	13.31	13.40	12.83	12.97	6,832,613	-0.23(-1.78%)
Sep 20, 2012	13.60	13.67	13.07	13.20	7,505,506	-0.44(-3.23%)
Sep 19, 2012	13.81	13.81	13.57	13.64	3,919,317	-0.07(-0.50%)
Sep 18, 2012	13.96	13.96	13.59	13.71	3,859,997	-0.21(-1.48%)
Sep 17, 2012	14.20	14.21	13.78	13.92	3,672,102	-0.28(-2.00%)
Sep 14, 2012	13.92	14.34	13.92	14.20	8,927,693	+0.25(+1.83%)
Sep 13, 2012	13.70	14.03	13.58	13.95	5,359,855	+0.24(+1.79%)
Sep 12, 2012	13.62	13.89	13.45	13.70	9,896,752	+0.18(+1.30%)
Sep 11, 2012	13.47	13.62	13.47	13.52	6,432,175	-0.03(-0.22%)
Sep 10, 2012	13.67	13.73	13.42	13.55	5,887,679	-0.20(-1.42%)
Sep 07, 2012	13.37	13.76	13.26	13.75	6,471,588	+0.40(+3.01%)
Sep 06, 2012	13.05	13.65	12.96	13.35	9,007,222	+0.48(+3.73%)
Sep 05, 2012	12.64	12.93	12.60	12.87	3,747,326	+0.11(+0.84%)
Sep 04, 2012	12.95	13.02	12.46	12.76	5,506,278	-0.29(-2.25%)
Aug 31, 2012	12.46	13.25	12.31	13.05	8,593,678	+0.32(+2.54%)
Aug 30, 2012	12.54	12.85	12.44	12.73	4,514,951	+0.15(+1.17%)
Aug 29, 2012	12.63	12.74	12.38	12.58	2,839,938	-0.08(-0.62%)
Aug 27, 2012	13.05	13.07	12.63	12.66	4,208,915	-0.39(-3.00%)
Aug 24, 2012	12.98	13.16	12.85	13.05	3,966,273	+0.08(+0.60%)
Aug 23, 2012	13.09	13.11	12.81	12.98	4,740,046	-0.19(-1.41%)
Aug 22, 2012	13.20	13.44	13.11	13.16	4,219,565	-0.12(-0.88%)
Aug 21, 2012	13.34	13.36	13.09	13.28	5,447,899	+0.00(+0.00%)
Aug 20, 2012	13.41	13.45	13.02	13.28	4,725,424	-0.21(-1.53%)
Aug 17, 2012	13.66	13.71	13.41	13.49	6,078,320	-0.04(-0.29%)
Aug 16, 2012	14.01	14.09	13.34	13.52	20,369,230	+0.71(+5.50%)
Aug 15, 2012	12.45	12.88	12.37	12.82	4,342,158	+0.37(+2.99%)
Aug 14, 2012	12.75	12.79	12.39	12.45	3,357,860	-0.16(-1.24%)
Aug 13, 2012	12.84	12.84	12.48	12.60	4,133,022	-0.21(-1.61%)
Aug 10, 2012	12.84	12.86	12.68	12.81	3,933,139	-0.04(-0.31%)
Aug 09, 2012	12.64	12.89	12.59	12.85	7,600,125	+0.18(+1.39%)
Aug 08, 2012	12.46	12.69	12.43	12.67	8,127,829	+0.15(+1.17%)
Aug 07, 2012	11.99	12.60	11.99	12.53	9,273,533	+0.58(+4.84%)
Aug 06, 2012	11.77	12.04	11.76	11.95	4,661,242	+0.23(+1.92%)
Aug 03, 2012	11.30	11.81	11.27	11.72	7,657,016	+0.59(+5.28%)
Aug 02, 2012	11.16	11.51	11.03	11.13	8,041,731	-0.30(-2.65%)
Aug 01, 2012	11.26	11.63	10.59	11.44	15,651,711	+0.65(+5.99%)
Jul 31, 2012	10.87	11.10	10.55	10.79	8,749,028	-0.21(-1.87%)
Jul 30, 2012	11.06	11.16	10.88	11.00	5,522,887	-0.18(-1.58%)
Jul 27, 2012	10.81	11.24	10.70	11.17	11,435,055	+0.46(+4.25%)
Jul 26, 2012	11.36	11.52	10.64	10.72	10,862,555	-0.55(-4.91%)
Jul 25, 2012	11.28	11.34	11.05	11.27	3,486,235	-0.03(-0.26%)
Jul 24, 2012	11.54	11.71	11.22	11.30	3,077,640	-0.27(-2.37%)
Jul 23, 2012	11.48	11.71	11.36	11.58	4,214,185	-0.16(-1.34%)
Jul 20, 2012	11.97	11.98	11.68	11.73	4,397,437	-0.28(-2.36%)
Jul 19, 2012	11.31	12.13	11.29	12.02	6,566,944	+0.75(+6.70%)
Jul 18, 2012	11.11	11.37	11.08	11.26	6,532,833	+0.14(+1.23%)
Jul 17, 2012	11.35	11.38	11.05	11.12	3,203,726	-0.17(-1.47%)
Jul 16, 2012	11.43	11.45	11.25	11.29	3,831,576	-0.18(-1.54%)
Jul 13, 2012	11.38	11.52	11.36	11.47	2,634,600	+0.12(+1.04%)
Jul 12, 2012	11.48	11.65	11.12	11.35	4,802,461	-0.09(-0.77%)
Jul 11, 2012	11.38	11.51	11.28	11.44	2,810,962	+0.09(+0.78%)
Jul 10, 2012	11.78	11.89	11.26	11.35	3,052,541	-0.34(-2.93%)
Jul 09, 2012	11.77	11.83	11.45	11.69	3,744,657	-0.08(-0.67%)
Jul 06, 2012	12.02	12.08	11.60	11.77	2,548,036	-0.36(-2.99%)
Jul 05, 2012	12.28	12.34	12.11	12.13	2,113,138	-0.20(-1.59%)
Jul 03, 2012	12.01	12.34	12.00	12.33	1,515,857	+0.30(+2.52%)

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.