Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	10.78	10.83	10.77	10.81	223,883	-0.06(-0.56%)
Sep 27, 2012	10.84	10.90	10.81	10.87	340,566	+0.08(+0.71%)
Sep 26, 2012	10.87	10.88	10.79	10.79	46,998	-0.07(-0.65%)
Sep 25, 2012	11.01	11.02	10.85	10.87	415,700	-0.10(-0.87%)
Sep 24, 2012	10.91	10.99	10.90	10.96	73,959	+0.02(+0.16%)
Sep 21, 2012	10.94	10.96	10.94	10.94	23,607	+0.06(+0.59%)
Sep 20, 2012	10.86	10.88	10.80	10.88	451,622	-0.01(-0.06%)
Sep 19, 2012	10.88	10.92	10.88	10.89	110,567	+0.01(+0.10%)
Sep 18, 2012	10.82	10.89	10.80	10.87	50,384	+0.05(+0.42%)
Sep 17, 2012	10.81	10.84	10.81	10.83	67,472	+0.00(+0.01%)
Sep 14, 2012	10.74	10.85	10.74	10.83	168,388	+0.12(+1.10%)
Sep 13, 2012	10.55	10.75	10.55	10.71	325,469	+0.14(+1.31%)
Sep 12, 2012	10.58	10.60	10.55	10.57	338,450	+0.04(+0.40%)
Sep 11, 2012	10.55	10.58	10.51	10.53	332,689	-0.01(-0.12%)
Sep 10, 2012	10.54	10.58	10.53	10.54	79,829	-0.03(-0.31%)
Sep 07, 2012	10.56	10.58	10.55	10.57	37,034	+0.05(+0.52%)
Sep 06, 2012	10.40	10.53	10.40	10.52	349,764	+0.19(+1.84%)
Sep 05, 2012	10.34	10.35	10.32	10.33	24,721	-0.06(-0.56%)
Sep 04, 2012	10.27	10.42	10.26	10.39	208,879	+0.11(+1.02%)
Aug 31, 2012	10.31	10.32	10.23	10.28	82,847	+0.03(+0.34%)
Aug 30, 2012	10.25	10.28	10.20	10.25	110,007	-0.06(-0.56%)
Aug 29, 2012	10.26	10.33	10.26	10.31	43,846	+0.10(+0.97%)
Aug 27, 2012	10.26	10.26	10.19	10.21	41,350	-0.01(-0.09%)
Aug 24, 2012	10.15	10.25	10.15	10.22	258,996	+0.05(+0.51%)
Aug 23, 2012	10.20	10.20	10.13	10.16	42,795	-0.05(-0.46%)
Aug 22, 2012	10.26	10.26	10.19	10.21	41,758	-0.09(-0.85%)
Aug 21, 2012	10.36	10.43	10.29	10.30	424,411	-0.03(-0.30%)
Aug 20, 2012	10.28	10.34	10.28	10.33	650,735	+0.02(+0.18%)
Aug 17, 2012	10.27	10.31	10.25	10.31	190,874	+0.05(+0.52%)
Aug 16, 2012	10.23	10.30	10.20	10.26	169,661	-0.02(-0.15%)
Aug 15, 2012	10.17	10.28	10.17	10.27	122,842	+0.11(+1.08%)
Aug 14, 2012	10.25	10.25	10.16	10.16	29,317	-0.03(-0.28%)
Aug 13, 2012	10.18	10.20	10.13	10.19	230,143	-0.01(-0.08%)
Aug 10, 2012	10.14	10.20	10.14	10.20	23,683	+0.04(+0.42%)
Aug 09, 2012	10.15	10.20	10.14	10.16	132,391	+0.01(+0.09%)
Aug 08, 2012	10.12	10.16	10.11	10.15	479,106	-0.01(-0.11%)
Aug 07, 2012	10.04	10.19	10.04	10.16	226,801	+0.15(+1.51%)
Aug 06, 2012	10.02	10.05	10.00	10.01	95,758	+0.03(+0.27%)
Aug 03, 2012	9.833	10.00	9.833	9.982	433,108	+0.29(+3.02%)
Aug 02, 2012	9.712	9.748	9.637	9.690	328,850	-0.11(-1.14%)
Aug 01, 2012	9.866	9.878	9.797	9.801	208,198	-0.02(-0.18%)
Jul 31, 2012	9.881	9.902	9.819	9.819	1,196,754	-0.04(-0.40%)
Jul 30, 2012	9.913	9.917	9.817	9.858	828,711	-0.08(-0.77%)
Jul 27, 2012	9.738	9.952	9.712	9.935	868,209	+0.24(+2.48%)
Jul 26, 2012	9.834	9.834	9.655	9.694	1,097,570	-0.05(-0.52%)
Jul 25, 2012	9.668	9.761	9.668	9.745	4,377,407	+0.14(+1.47%)
Jul 24, 2012	9.688	9.698	9.581	9.603	152,083	-0.15(-1.56%)
Jul 23, 2012	9.798	9.798	9.710	9.756	343,595	-0.22(-2.19%)
Jul 20, 2012	10.17	10.17	9.948	9.974	1,048,955	-0.29(-2.85%)
Jul 19, 2012	10.29	10.29	10.18	10.27	651,849	-0.02(-0.18%)
Jul 18, 2012	10.21	10.34	10.17	10.29	2,199,769	+0.03(+0.24%)
Jul 17, 2012	10.15	10.27	10.11	10.26	1,799,097	+0.13(+1.29%)
Jul 16, 2012	10.15	10.16	10.11	10.13	819,047	-0.03(-0.32%)
Jul 13, 2012	10.10	10.18	10.10	10.16	47,061	+0.10(+0.97%)
Jul 12, 2012	10.07	10.11	9.996	10.07	278,179	-0.06(-0.63%)
Jul 11, 2012	10.12	10.15	10.07	10.13	39,841	+0.01(+0.14%)
Jul 10, 2012	10.29	10.30	10.09	10.12	145,424	-0.16(-1.53%)
Jul 09, 2012	10.23	10.28	10.21	10.27	69,223	+0.02(+0.21%)
Jul 06, 2012	10.31	10.31	10.22	10.25	253,177	-0.15(-1.46%)
Jul 05, 2012	10.37	10.46	10.37	10.40	57,636	-0.07(-0.68%)
Jul 03, 2012	10.44	10.49	10.42	10.47	92,499	+0.05(+0.44%)

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.