Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	12.81	12.85	12.66	12.72	49,134,200	-0.11(-0.88%)
Sep 27, 2012	12.53	12.87	12.53	12.83	67,944,216	+0.35(+2.77%)
Sep 26, 2012	12.62	12.73	12.41	12.48	58,401,840	-0.14(-1.11%)
Sep 25, 2012	12.82	12.95	12.55	12.62	88,095,120	-0.12(-0.92%)
Sep 24, 2012	12.76	12.78	12.65	12.74	54,157,940	-0.13(-1.04%)
Sep 21, 2012	13.09	13.10	12.84	12.87	121,207,000	-0.17(-1.28%)
Sep 20, 2012	13.00	13.04	12.90	13.04	58,268,880	-0.04(-0.33%)
Sep 19, 2012	12.97	13.14	12.93	13.08	52,734,280	+0.15(+1.13%)
Sep 18, 2012	12.92	13.03	12.85	12.94	44,282,840	+0.04(+0.29%)
Sep 17, 2012	13.06	13.06	12.85	12.90	46,124,300	-0.16(-1.25%)
Sep 14, 2012	13.07	13.21	12.99	13.06	73,331,656	+0.05(+0.40%)
Sep 13, 2012	12.75	13.10	12.69	13.01	70,511,096	+0.23(+1.80%)
Sep 12, 2012	12.82	12.89	12.68	12.78	45,462,300	-0.00(-0.02%)
Sep 11, 2012	12.88	12.88	12.71	12.78	50,479,460	-0.07(-0.55%)
Sep 10, 2012	12.95	13.00	12.84	12.85	51,342,420	-0.10(-0.79%)
Sep 07, 2012	12.69	12.97	12.68	12.96	100,617,520	+0.39(+3.09%)
Sep 06, 2012	12.41	12.63	12.36	12.57	107,227,040	+0.26(+2.10%)
Sep 05, 2012	12.38	12.43	12.27	12.31	53,050,320	-0.08(-0.67%)
Sep 04, 2012	12.41	12.55	12.23	12.39	78,993,320	-0.02(-0.16%)
Aug 31, 2012	12.40	12.47	12.28	12.41	66,949,160	+0.10(+0.83%)
Aug 30, 2012	12.35	12.50	12.26	12.31	72,949,520	-0.04(-0.36%)
Aug 29, 2012	12.34	12.38	12.23	12.36	35,448,080	+0.16(+1.31%)
Aug 27, 2012	12.29	12.38	12.16	12.20	58,587,520	-0.09(-0.74%)
Aug 24, 2012	12.08	12.34	12.07	12.29	73,987,936	+0.23(+1.88%)
Aug 23, 2012	12.11	12.17	11.95	12.06	49,076,200	-0.10(-0.78%)
Aug 22, 2012	11.97	12.24	11.94	12.15	49,473,720	+0.18(+1.52%)
Aug 21, 2012	12.04	12.19	11.93	11.97	51,429,340	-0.04(-0.37%)
Aug 20, 2012	12.07	12.08	11.91	12.02	37,797,840	-0.04(-0.34%)
Aug 17, 2012	12.03	12.17	12.02	12.06	61,718,000	-0.02(-0.16%)
Aug 16, 2012	11.89	12.14	11.81	12.08	86,240,240	+0.21(+1.74%)
Aug 15, 2012	11.61	11.91	11.61	11.87	65,291,380	+0.21(+1.81%)
Aug 14, 2012	11.74	11.84	11.63	11.66	55,019,960	+0.04(+0.32%)
Aug 13, 2012	11.61	11.72	11.55	11.62	39,945,560	-0.02(-0.13%)
Aug 10, 2012	11.65	11.74	11.57	11.64	37,050,060	-0.07(-0.56%)
Aug 09, 2012	11.70	11.80	11.68	11.70	30,961,040	-0.02(-0.14%)
Aug 08, 2012	11.76	11.82	11.68	11.72	30,682,560	-0.11(-0.92%)
Aug 07, 2012	11.71	11.90	11.66	11.83	41,164,560	+0.13(+1.10%)
Aug 06, 2012	11.78	11.79	11.69	11.70	36,873,720	-0.05(-0.42%)
Aug 03, 2012	11.70	11.82	11.65	11.75	56,510,280	+0.21(+1.80%)
Aug 02, 2012	11.53	11.72	11.43	11.54	60,960,620	-0.06(-0.55%)
Aug 01, 2012	11.71	11.72	11.54	11.60	50,867,860	-0.06(-0.52%)
Jul 31, 2012	11.76	11.81	11.58	11.66	69,070,656	-0.14(-1.18%)
Jul 30, 2012	11.85	12.04	11.70	11.80	74,727,296	-0.06(-0.52%)
Jul 27, 2012	11.26	11.92	11.22	11.87	226,310,480	+0.87(+7.87%)
Jul 26, 2012	11.00	11.07	10.75	11.00	137,791,920	+0.15(+1.36%)
Jul 25, 2012	11.10	11.12	10.80	10.85	72,918,640	-0.30(-2.69%)
Jul 24, 2012	11.31	11.33	11.06	11.15	100,146,480	-0.15(-1.31%)
Jul 23, 2012	11.24	11.33	11.08	11.30	110,299,160	-0.11(-1.00%)
Jul 20, 2012	11.27	11.47	11.26	11.41	83,417,656	+0.11(+0.94%)
Jul 19, 2012	11.04	11.38	11.03	11.31	108,986,496	+0.44(+4.00%)
Jul 18, 2012	10.81	10.93	10.79	10.87	41,859,080	+0.03(+0.25%)
Jul 17, 2012	10.87	10.90	10.70	10.85	39,739,080	+0.05(+0.43%)
Jul 16, 2012	10.83	10.92	10.72	10.80	40,083,100	-0.12(-1.09%)
Jul 13, 2012	10.78	10.97	10.69	10.92	44,436,580	+0.15(+1.41%)
Jul 12, 2012	10.83	10.87	10.63	10.77	52,322,860	-0.15(-1.38%)
Jul 11, 2012	10.95	11.09	10.77	10.92	54,674,400	-0.06(-0.51%)
Jul 10, 2012	11.31	11.36	10.91	10.97	59,638,340	-0.28(-2.47%)
Jul 09, 2012	11.25	11.30	11.17	11.25	38,439,580	+0.00(+0.00%)
Jul 06, 2012	11.32	11.45	11.21	11.25	64,064,600	-0.10(-0.89%)
Jul 05, 2012	11.43	11.53	11.33	11.35	53,645,400	-0.12(-1.08%)
Jul 03, 2012	11.46	11.48	11.38	11.48	26,719,040	+0.01(+0.09%)

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.