Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	10.88	10.98	10.69	10.92	3,018,773	+0.06(+0.53%)
Oct 26, 2012	10.63	10.86	10.86	10.86	4,689,922	+0.26(+2.47%)
Oct 25, 2012	10.73	10.73	10.30	10.60	6,282,929	-0.04(-0.41%)
Oct 24, 2012	10.88	10.88	10.58	10.64	4,642,162	-0.05(-0.48%)
Oct 23, 2012	10.99	10.99	10.49	10.69	9,527,717	-0.64(-5.64%)
Oct 19, 2012	11.47	11.57	11.25	11.33	2,518,815	-0.25(-2.19%)
Oct 18, 2012	11.55	11.65	11.42	11.59	2,042,166	-0.02(-0.19%)
Oct 17, 2012	11.47	11.77	11.44	11.61	4,446,233	+0.12(+1.07%)
Oct 16, 2012	11.22	11.56	11.20	11.49	4,127,466	+0.36(+3.26%)
Oct 15, 2012	11.00	11.16	10.89	11.12	2,328,258	+0.13(+1.19%)
Oct 12, 2012	11.12	11.21	10.91	10.99	3,035,060	-0.16(-1.43%)
Oct 11, 2012	11.14	11.29	11.11	11.15	2,921,629	+0.14(+1.25%)
Oct 10, 2012	11.06	11.09	10.93	11.01	4,461,663	-0.12(-1.04%)
Oct 09, 2012	11.30	11.37	11.12	11.13	3,533,390	-0.18(-1.60%)
Oct 08, 2012	11.21	11.54	11.14	11.31	5,942,119	+0.03(+0.26%)
Oct 05, 2012	11.02	11.33	11.02	11.28	4,288,016	+0.36(+3.33%)
Oct 04, 2012	10.88	10.96	10.81	10.92	3,213,861	+0.08(+0.74%)
Oct 03, 2012	10.85	10.96	10.64	10.84	4,033,905	+0.09(+0.88%)
Oct 02, 2012	10.83	10.88	10.56	10.75	6,341,865	-0.08(-0.74%)
Oct 01, 2012	10.89	11.00	10.76	10.83	3,828,191	-0.01(-0.13%)
Sep 28, 2012	10.87	10.89	10.71	10.84	3,145,290	-0.10(-0.93%)
Sep 27, 2012	10.90	10.99	10.72	10.94	3,259,861	+0.19(+1.76%)
Sep 26, 2012	10.84	10.90	10.54	10.75	5,531,842	-0.08(-0.74%)
Sep 25, 2012	11.19	11.20	10.83	10.83	6,146,979	-0.33(-2.99%)
Sep 24, 2012	11.22	11.29	11.12	11.17	3,249,754	-0.16(-1.41%)
Sep 21, 2012	11.62	11.67	11.30	11.33	4,236,634	-0.20(-1.76%)
Sep 20, 2012	11.37	11.54	11.15	11.53	5,174,994	+0.04(+0.38%)
Sep 19, 2012	11.44	11.65	11.38	11.49	3,466,750	+0.06(+0.51%)
Sep 18, 2012	11.52	11.52	11.30	11.43	3,684,820	-0.01(-0.06%)
Sep 17, 2012	11.78	11.81	11.39	11.44	3,700,511	-0.41(-3.49%)
Sep 14, 2012	11.45	11.87	11.41	11.85	7,615,112	+0.46(+4.08%)
Sep 13, 2012	11.25	11.51	11.09	11.38	6,003,808	+0.11(+0.97%)
Sep 12, 2012	11.13	11.34	11.05	11.28	6,995,417	+0.21(+1.90%)
Sep 11, 2012	10.76	11.09	10.74	11.06	6,636,353	+0.36(+3.37%)
Sep 10, 2012	10.56	10.86	10.53	10.70	5,020,058	+0.15(+1.44%)
Sep 07, 2012	10.38	10.55	10.28	10.55	4,277,386	+0.26(+2.52%)
Sep 06, 2012	10.13	10.32	10.09	10.29	3,964,185	+0.29(+2.88%)
Sep 05, 2012	10.10	10.12	9.878	10.00	2,936,151	-0.10(-1.00%)
Sep 04, 2012	10.32	10.42	10.01	10.11	2,998,797	-0.27(-2.57%)
Aug 31, 2012	10.29	10.39	10.14	10.37	3,023,821	+0.22(+2.20%)
Aug 30, 2012	10.21	10.24	10.05	10.15	2,631,463	-0.14(-1.33%)
Aug 29, 2012	10.26	10.32	10.14	10.29	1,977,858	+0.01(+0.14%)
Aug 27, 2012	10.46	10.51	10.23	10.27	2,917,754	-0.17(-1.59%)
Aug 24, 2012	10.39	10.50	10.34	10.44	2,906,855	-0.01(-0.07%)
Aug 23, 2012	10.55	10.55	10.37	10.44	3,364,710	-0.14(-1.30%)
Aug 22, 2012	10.52	10.62	10.41	10.58	2,801,809	+0.05(+0.48%)
Aug 21, 2012	10.66	10.78	10.50	10.53	4,161,589	-0.06(-0.61%)
Aug 20, 2012	10.60	10.68	10.41	10.60	3,577,824	-0.09(-0.88%)
Aug 17, 2012	10.60	10.70	10.47	10.69	3,493,482	+0.11(+1.02%)
Aug 16, 2012	10.44	10.70	10.26	10.58	5,733,398	+0.14(+1.31%)
Aug 15, 2012	9.896	10.50	9.759	10.44	9,014,024	+0.65(+6.63%)
Aug 14, 2012	9.868	9.882	9.731	9.795	2,433,256	+0.01(+0.15%)
Aug 13, 2012	9.824	9.896	9.630	9.781	2,217,831	-0.06(-0.66%)
Aug 10, 2012	9.810	9.868	9.738	9.846	2,741,775	-0.04(-0.44%)
Aug 09, 2012	9.810	10.06	9.752	9.889	3,895,988	+0.09(+0.88%)
Aug 08, 2012	9.731	9.860	9.666	9.803	3,825,635	-0.01(-0.07%)
Aug 07, 2012	9.716	9.868	9.709	9.810	3,591,675	+0.11(+1.12%)
Aug 06, 2012	9.572	9.752	9.521	9.702	4,247,251	+0.23(+2.44%)
Aug 03, 2012	9.485	9.529	9.312	9.471	4,505,981	+0.24(+2.58%)
Aug 02, 2012	9.363	9.437	9.085	9.233	4,155,307	-0.34(-3.54%)

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.