Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	11.86	11.87	11.65	11.70	2,263,010	-0.42(-3.47%)
Sep 27, 2012	11.96	12.21	11.87	12.12	2,548,976	+0.27(+2.28%)
Sep 26, 2012	11.94	11.94	11.69	11.85	2,070,622	-0.20(-1.66%)
Sep 25, 2012	12.32	12.39	12.05	12.05	1,771,400	-0.31(-2.51%)
Sep 24, 2012	12.42	12.42	12.34	12.36	1,558,501	-0.34(-2.68%)
Sep 21, 2012	12.84	12.86	12.68	12.70	1,523,742	-0.17(-1.32%)
Sep 20, 2012	12.94	12.99	12.81	12.87	1,642,435	-0.42(-3.16%)
Sep 19, 2012	13.32	13.36	13.26	13.29	2,403,008	+0.08(+0.61%)
Sep 18, 2012	13.16	13.37	13.07	13.21	3,038,844	+0.10(+0.76%)
Sep 17, 2012	13.14	13.54	12.92	13.11	6,420,089	+0.06(+0.46%)
Sep 14, 2012	12.73	13.60	12.65	13.05	5,471,983	+0.55(+4.40%)
Sep 13, 2012	12.20	12.52	12.15	12.50	3,293,201	+0.46(+3.82%)
Sep 12, 2012	11.99	12.10	11.96	12.04	2,492,208	+0.11(+0.92%)
Sep 11, 2012	11.77	11.96	11.76	11.93	1,820,613	+0.18(+1.53%)
Sep 10, 2012	11.79	11.85	11.74	11.75	2,198,550	+0.11(+0.95%)
Sep 07, 2012	11.47	11.68	11.45	11.64	1,730,888	+0.42(+3.74%)
Sep 06, 2012	11.06	11.28	11.06	11.22	1,607,897	+0.15(+1.36%)
Sep 05, 2012	11.10	11.11	11.02	11.07	1,138,884	-0.23(-2.04%)
Sep 04, 2012	11.33	11.36	11.22	11.30	1,003,333	-0.01(-0.09%)
Aug 31, 2012	11.34	11.41	11.25	11.31	1,567,241	-0.12(-1.05%)
Aug 30, 2012	11.53	11.55	11.41	11.43	671,625	-0.30(-2.56%)
Aug 29, 2012	11.77	11.80	11.69	11.73	1,301,946	+0.09(+0.77%)
Aug 27, 2012	11.72	11.73	11.63	11.64	1,011,833	-0.07(-0.60%)
Aug 24, 2012	11.56	11.79	11.53	11.71	1,617,887	+0.10(+0.86%)
Aug 23, 2012	11.78	11.79	11.59	11.61	1,194,856	-0.18(-1.53%)
Aug 22, 2012	11.77	11.84	11.68	11.79	1,347,158	-0.16(-1.34%)
Aug 21, 2012	12.01	12.10	11.88	11.95	1,420,851	-0.05(-0.42%)
Aug 20, 2012	11.94	12.03	11.89	12.00	1,552,498	+0.05(+0.42%)
Aug 17, 2012	11.94	12.02	11.90	11.95	1,420,830	+0.11(+0.93%)
Aug 16, 2012	11.66	11.86	11.65	11.84	2,262,678	+0.45(+3.95%)
Aug 15, 2012	11.32	11.40	11.26	11.39	1,847,228	-0.32(-2.73%)
Aug 14, 2012	11.79	11.81	11.66	11.71	2,225,113	-0.50(-4.10%)
Aug 13, 2012	12.12	12.29	12.12	12.21	1,086,418	-0.13(-1.05%)
Aug 10, 2012	12.02	12.40	11.98	12.34	1,989,305	+0.36(+3.01%)
Aug 09, 2012	11.73	12.01	11.72	11.98	2,075,340	+0.27(+2.31%)
Aug 08, 2012	11.58	11.74	11.58	11.71	1,706,109	+0.04(+0.34%)
Aug 07, 2012	11.64	11.74	11.61	11.67	1,366,729	+0.16(+1.39%)
Aug 06, 2012	11.46	11.64	11.46	11.51	1,777,628	-0.13(-1.12%)
Aug 03, 2012	11.59	11.75	11.55	11.64	1,577,151	+0.40(+3.56%)
Aug 02, 2012	11.91	11.94	10.91	11.24	5,208,579	-0.90(-7.41%)
Aug 01, 2012	12.11	12.36	12.05	12.14	3,218,925	-0.01(-0.08%)
Jul 31, 2012	12.26	12.29	12.13	12.15	1,451,274	+0.13(+1.08%)
Jul 30, 2012	12.00	12.09	11.97	12.02	1,226,969	-0.33(-2.67%)
Jul 27, 2012	12.10	12.44	12.10	12.35	1,900,804	+0.45(+3.78%)
Jul 26, 2012	11.69	11.94	11.69	11.90	2,007,922	+0.64(+5.68%)
Jul 25, 2012	11.26	11.36	11.21	11.26	1,809,554	-0.39(-3.35%)
Jul 24, 2012	11.70	11.74	11.54	11.65	1,640,335	-0.05(-0.43%)
Jul 23, 2012	11.73	11.77	11.59	11.70	1,873,099	-0.38(-3.15%)
Jul 20, 2012	12.17	12.18	12.07	12.08	1,168,051	-0.49(-3.90%)
Jul 19, 2012	12.46	12.57	12.43	12.57	775,029	+0.23(+1.86%)
Jul 18, 2012	12.27	12.40	12.22	12.34	793,523	+0.04(+0.33%)
Jul 17, 2012	12.27	12.34	12.04	12.30	2,518,591	-0.30(-2.38%)
Jul 16, 2012	12.61	12.74	12.52	12.60	1,094,354	-0.06(-0.47%)
Jul 13, 2012	12.54	12.72	12.53	12.66	767,885	+0.16(+1.28%)
Jul 12, 2012	12.60	12.60	12.39	12.50	2,737,093	-0.37(-2.87%)
Jul 11, 2012	12.97	12.98	12.76	12.87	1,201,093	-0.23(-1.76%)
Jul 10, 2012	13.17	13.25	13.01	13.10	1,659,267	-0.35(-2.60%)
Jul 09, 2012	13.55	13.58	13.36	13.45	783,968	-0.19(-1.39%)
Jul 06, 2012	13.66	13.68	13.54	13.64	1,010,282	-0.14(-1.02%)
Jul 05, 2012	13.79	13.83	13.59	13.78	1,360,163	-0.49(-3.43%)
Jul 03, 2012	14.18	14.31	14.11	14.27	647,011	+0.07(+0.49%)

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.