Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	12.15	12.18	11.89	11.99	52,637,516	-0.10(-0.84%)
Oct 26, 2012	12.02	12.09	12.09	12.09	44,614,440	+0.06(+0.52%)
Oct 25, 2012	12.25	12.25	11.93	12.02	66,296,412	-0.13(-1.04%)
Oct 24, 2012	12.60	12.64	12.09	12.15	88,634,328	-0.44(-3.50%)
Oct 23, 2012	12.58	12.70	12.54	12.59	48,609,860	-0.02(-0.17%)
Oct 19, 2012	12.99	13.00	12.58	12.61	91,159,264	-0.39(-3.04%)
Oct 18, 2012	13.01	13.11	12.93	13.01	57,597,436	-0.07(-0.53%)
Oct 17, 2012	12.98	13.14	12.93	13.08	40,567,484	-0.10(-0.78%)
Oct 16, 2012	13.02	13.22	12.97	13.18	40,883,344	+0.21(+1.63%)
Oct 15, 2012	12.93	13.03	12.87	12.97	39,765,300	+0.10(+0.79%)
Oct 12, 2012	12.76	12.90	12.74	12.87	38,769,164	+0.10(+0.79%)
Oct 11, 2012	12.91	12.92	12.69	12.76	40,539,312	-0.03(-0.27%)
Oct 10, 2012	13.14	13.14	12.79	12.80	60,202,716	-0.34(-2.61%)
Oct 09, 2012	13.23	13.32	13.11	13.14	60,620,628	-0.07(-0.53%)
Oct 08, 2012	13.21	13.34	13.15	13.21	34,575,984	+0.03(+0.21%)
Oct 05, 2012	13.31	13.38	13.14	13.18	39,696,420	-0.02(-0.18%)
Oct 04, 2012	13.29	13.32	13.18	13.21	42,531,540	-0.02(-0.19%)
Oct 03, 2012	13.25	13.35	13.19	13.23	48,373,908	+0.04(+0.32%)
Oct 02, 2012	13.35	13.38	13.09	13.19	49,077,364	-0.02(-0.16%)
Oct 01, 2012	13.34	13.46	13.14	13.21	54,013,116	-0.04(-0.29%)
Sep 28, 2012	13.18	13.43	13.18	13.25	88,085,384	+0.21(+1.60%)
Sep 27, 2012	12.96	13.10	12.87	13.04	42,963,588	+0.15(+1.18%)
Sep 26, 2012	12.97	13.01	12.73	12.89	43,609,604	-0.06(-0.48%)
Sep 25, 2012	13.15	13.16	12.93	12.95	48,984,472	-0.10(-0.74%)
Sep 24, 2012	13.09	13.17	12.97	13.05	46,374,352	-0.07(-0.50%)
Sep 21, 2012	13.29	13.32	13.11	13.12	60,813,108	-0.15(-1.10%)
Sep 20, 2012	13.21	13.26	13.12	13.26	36,191,832	-0.01(-0.05%)
Sep 19, 2012	13.31	13.33	13.15	13.27	42,791,216	+0.05(+0.39%)
Sep 18, 2012	13.23	13.37	13.19	13.22	65,523,188	-0.08(-0.60%)
Sep 17, 2012	13.30	13.40	13.23	13.30	52,933,268	-0.23(-1.69%)
Sep 14, 2012	13.43	13.66	13.42	13.52	66,797,084	+0.09(+0.67%)
Sep 13, 2012	13.23	13.55	13.20	13.43	54,444,520	+0.19(+1.47%)
Sep 12, 2012	13.26	13.37	13.21	13.24	41,045,000	+0.03(+0.21%)
Sep 11, 2012	13.27	13.36	13.14	13.21	45,071,976	-0.08(-0.57%)
Sep 10, 2012	13.48	13.51	13.25	13.29	57,711,040	-0.28(-2.10%)
Sep 07, 2012	13.57	13.64	13.36	13.57	64,540,928	-0.11(-0.84%)
Sep 06, 2012	13.23	13.71	13.22	13.69	85,638,472	+0.57(+4.37%)
Sep 05, 2012	13.18	13.26	13.09	13.12	44,065,508	-0.07(-0.50%)
Sep 04, 2012	13.18	13.28	13.05	13.18	38,915,836	-0.06(-0.45%)
Aug 31, 2012	13.25	13.36	13.13	13.24	55,486,368	+0.12(+0.95%)
Aug 30, 2012	13.24	13.24	13.07	13.12	35,570,552	-0.21(-1.56%)
Aug 29, 2012	13.34	13.37	13.18	13.32	42,864,752	-0.11(-0.83%)
Aug 27, 2012	13.35	13.44	13.28	13.43	46,246,852	+0.11(+0.83%)
Aug 24, 2012	13.21	13.35	13.14	13.32	46,748,940	+0.05(+0.39%)
Aug 23, 2012	13.29	13.45	13.21	13.27	54,185,088	-0.07(-0.49%)
Aug 22, 2012	13.23	13.34	13.16	13.34	68,516,776	+0.04(+0.31%)
Aug 21, 2012	13.18	13.37	13.17	13.30	65,556,316	+0.15(+1.16%)
Aug 20, 2012	13.18	13.29	13.05	13.14	56,756,172	-0.08(-0.63%)
Aug 17, 2012	13.21	13.34	13.16	13.23	80,277,688	+0.03(+0.21%)
Aug 16, 2012	12.93	13.28	12.89	13.20	219,245,216	+1.16(+9.63%)
Aug 15, 2012	11.90	12.16	11.88	12.04	90,606,136	+0.12(+1.05%)
Aug 14, 2012	12.07	12.07	11.87	11.91	57,988,524	-0.12(-0.98%)
Aug 13, 2012	12.17	12.21	11.96	12.03	48,741,132	-0.14(-1.14%)
Aug 10, 2012	12.14	12.19	12.00	12.17	55,162,248	-0.11(-0.90%)
Aug 09, 2012	12.22	12.34	12.13	12.28	87,984,552	+0.37(+3.15%)
Aug 08, 2012	11.82	11.91	11.70	11.91	35,770,136	+0.01(+0.12%)
Aug 07, 2012	11.69	11.94	11.66	11.89	60,069,372	+0.31(+2.70%)
Aug 06, 2012	11.44	11.68	11.42	11.58	46,300,380	+0.24(+2.08%)
Aug 03, 2012	11.16	11.41	11.08	11.35	58,980,752	+0.42(+3.88%)
Aug 02, 2012	10.96	11.18	10.86	10.92	68,345,520	-0.17(-1.50%)

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.