Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	13.20	13.52	13.16	13.35	33,914,820	+0.30(+2.30%)
Oct 26, 2012	13.05	13.05	13.05	13.05	17,231,452	-0.05(-0.35%)
Oct 25, 2012	13.35	13.44	12.93	13.09	24,645,598	-0.06(-0.47%)
Oct 24, 2012	13.21	13.32	13.11	13.16	18,627,926	+0.05(+0.41%)
Oct 23, 2012	13.10	13.21	12.97	13.10	31,608,116	-0.32(-2.40%)
Oct 19, 2012	13.47	13.82	13.25	13.42	38,170,392	-0.20(-1.46%)
Oct 18, 2012	14.21	14.22	13.55	13.62	66,721,724	-0.54(-3.79%)
Oct 17, 2012	13.77	14.17	13.66	14.16	31,344,438	+0.47(+3.47%)
Oct 16, 2012	13.69	13.81	13.55	13.68	24,338,002	+0.09(+0.68%)
Oct 15, 2012	13.41	13.62	13.32	13.59	23,255,628	+0.34(+2.54%)
Oct 12, 2012	13.46	13.58	13.19	13.26	27,196,586	-0.42(-3.08%)
Oct 11, 2012	13.59	13.71	13.54	13.68	21,556,028	+0.35(+2.64%)
Oct 10, 2012	13.29	13.42	13.14	13.32	19,854,750	+0.04(+0.29%)
Oct 09, 2012	13.41	13.48	13.21	13.29	22,515,824	-0.08(-0.57%)
Oct 08, 2012	13.15	13.45	13.15	13.36	17,806,996	-0.04(-0.29%)
Oct 05, 2012	13.56	13.69	13.26	13.40	28,518,862	+0.02(+0.17%)
Oct 04, 2012	13.22	13.46	13.20	13.38	25,625,456	+0.34(+2.58%)
Oct 03, 2012	13.00	13.20	12.83	13.04	27,141,716	+0.09(+0.71%)
Oct 02, 2012	12.96	13.04	12.87	12.95	22,103,416	+0.09(+0.71%)
Oct 01, 2012	12.97	13.17	12.81	12.86	26,489,254	+0.04(+0.30%)
Sep 28, 2012	12.90	12.98	12.74	12.82	23,184,528	-0.08(-0.59%)
Sep 27, 2012	12.84	12.99	12.67	12.90	25,137,564	+0.31(+2.49%)
Sep 26, 2012	12.75	12.79	12.48	12.58	30,207,082	-0.13(-1.02%)
Sep 25, 2012	13.15	13.20	12.69	12.71	26,761,946	-0.34(-2.58%)
Sep 24, 2012	12.90	13.27	12.84	13.05	25,628,426	-0.03(-0.23%)
Sep 21, 2012	13.40	13.40	13.00	13.08	45,795,608	-0.10(-0.76%)
Sep 20, 2012	12.99	13.20	12.90	13.18	32,669,054	-0.28(-2.05%)
Sep 19, 2012	13.60	13.65	13.41	13.45	27,000,368	-0.05(-0.34%)
Sep 18, 2012	13.57	13.63	13.44	13.50	27,096,402	-0.13(-0.96%)
Sep 17, 2012	13.78	13.85	13.55	13.63	30,310,300	-0.34(-2.41%)
Sep 14, 2012	13.91	14.17	13.86	13.97	47,031,008	+0.26(+1.90%)
Sep 13, 2012	13.26	13.83	13.07	13.71	51,927,076	+0.37(+2.75%)
Sep 12, 2012	13.33	13.38	13.10	13.34	31,998,386	+0.13(+0.99%)
Sep 11, 2012	12.95	13.23	12.78	13.21	32,113,128	+0.49(+3.85%)
Sep 10, 2012	12.96	13.06	12.71	12.72	33,931,224	-0.36(-2.75%)
Sep 07, 2012	12.64	13.10	12.56	13.08	49,558,996	+0.64(+5.11%)
Sep 06, 2012	12.13	12.53	12.10	12.44	43,848,460	+0.44(+3.63%)
Sep 05, 2012	11.88	12.11	11.79	12.01	40,933,176	+0.13(+1.10%)
Sep 04, 2012	11.71	11.98	11.59	11.88	41,551,976	+0.39(+3.40%)
Aug 31, 2012	11.52	11.68	11.34	11.49	33,644,044	+0.08(+0.67%)
Aug 30, 2012	11.24	11.43	11.19	11.41	26,277,474	+0.07(+0.61%)
Aug 29, 2012	11.22	11.46	11.16	11.34	37,790,956	+0.21(+1.93%)
Aug 27, 2012	11.20	11.26	11.08	11.13	11,893,437	-0.02(-0.21%)
Aug 24, 2012	10.98	11.23	10.86	11.15	20,494,672	+0.05(+0.41%)
Aug 23, 2012	11.38	11.40	11.07	11.10	23,489,992	-0.28(-2.42%)
Aug 22, 2012	11.26	11.60	11.23	11.38	22,646,416	-0.02(-0.20%)
Aug 21, 2012	11.46	11.75	11.30	11.40	30,257,196	+0.05(+0.40%)
Aug 20, 2012	11.16	11.39	11.11	11.36	15,021,190	+0.18(+1.65%)
Aug 17, 2012	11.19	11.23	11.11	11.17	18,073,712	+0.00(+0.00%)
Aug 16, 2012	11.21	11.33	11.10	11.17	17,257,254	+0.01(+0.07%)
Aug 15, 2012	10.98	11.21	10.94	11.16	16,246,583	+0.15(+1.32%)
Aug 14, 2012	11.23	11.33	11.00	11.02	19,051,968	-0.12(-1.10%)
Aug 13, 2012	11.09	11.21	11.07	11.14	14,087,680	-0.05(-0.41%)
Aug 10, 2012	11.19	11.24	11.05	11.19	13,797,428	-0.08(-0.68%)
Aug 09, 2012	11.07	11.28	11.00	11.26	18,230,356	+0.11(+0.96%)
Aug 08, 2012	11.01	11.24	10.92	11.16	17,964,106	+0.05(+0.48%)
Aug 07, 2012	10.87	11.20	10.84	11.10	29,905,010	+0.28(+2.55%)
Aug 06, 2012	10.64	10.89	10.56	10.83	22,530,158	+0.28(+2.61%)
Aug 03, 2012	10.25	10.63	10.19	10.55	27,399,258	+0.57(+5.76%)
Aug 02, 2012	10.05	10.23	9.940	9.978	33,754,224	-0.37(-3.55%)

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.