Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	11.59	11.69	11.46	11.55	4,749,675	-0.03(-0.28%)
Oct 26, 2012	11.64	11.59	11.59	11.59	2,707,984	-0.04(-0.34%)
Oct 25, 2012	11.54	11.66	11.52	11.63	2,577,319	+0.18(+1.54%)
Oct 24, 2012	11.56	11.59	11.42	11.45	2,956,069	-0.09(-0.79%)
Oct 23, 2012	11.46	11.58	11.42	11.54	4,115,114	+0.37(+3.33%)
Oct 19, 2012	11.19	11.25	11.16	11.17	3,214,530	-0.12(-1.04%)
Oct 18, 2012	11.23	11.30	11.20	11.29	3,078,464	+0.07(+0.58%)
Oct 17, 2012	11.23	11.29	11.17	11.22	2,896,788	+0.05(+0.41%)
Oct 16, 2012	11.17	11.21	11.10	11.17	2,711,328	+0.06(+0.53%)
Oct 15, 2012	11.13	11.16	10.99	11.12	3,657,418	+0.07(+0.65%)
Oct 12, 2012	11.06	11.20	11.02	11.04	7,082,471	-0.03(-0.24%)
Oct 11, 2012	11.00	11.10	10.89	11.07	7,276,687	+0.19(+1.74%)
Oct 10, 2012	11.07	11.22	10.79	10.88	17,831,068	-0.62(-5.39%)
Oct 09, 2012	11.64	11.64	11.47	11.50	3,633,701	-0.13(-1.12%)
Oct 08, 2012	11.71	11.73	11.62	11.63	3,471,542	-0.09(-0.78%)
Oct 05, 2012	11.70	11.78	11.64	11.72	3,242,756	+0.05(+0.39%)
Oct 04, 2012	11.63	11.72	11.59	11.68	2,925,059	+0.09(+0.79%)
Oct 03, 2012	11.53	11.66	11.53	11.59	3,711,602	+0.08(+0.68%)
Oct 02, 2012	11.48	11.59	11.46	11.51	4,530,971	-0.01(-0.06%)
Oct 01, 2012	11.35	11.57	11.28	11.51	6,692,260	+0.20(+1.79%)
Sep 28, 2012	11.31	11.34	11.17	11.31	4,421,458	+0.00(+0.00%)
Sep 27, 2012	11.16	11.37	11.08	11.31	6,921,424	+0.21(+1.88%)
Sep 26, 2012	11.06	11.17	11.02	11.10	4,636,881	+0.04(+0.35%)
Sep 25, 2012	11.21	11.21	11.05	11.06	7,621,425	-0.10(-0.88%)
Sep 24, 2012	11.06	11.17	11.04	11.16	5,661,991	+0.07(+0.59%)
Sep 21, 2012	11.19	11.20	11.09	11.10	5,146,981	-0.01(-0.06%)
Sep 20, 2012	11.08	11.18	11.04	11.10	4,916,870	-0.01(-0.12%)
Sep 19, 2012	11.01	11.17	10.96	11.12	6,036,381	+0.10(+0.89%)
Sep 18, 2012	10.93	11.02	10.91	11.02	3,854,699	+0.11(+1.02%)
Sep 17, 2012	11.02	11.04	10.84	10.91	5,865,378	-0.14(-1.30%)
Sep 14, 2012	10.97	11.10	10.91	11.05	5,214,182	+0.12(+1.07%)
Sep 13, 2012	10.78	10.95	10.72	10.93	5,219,353	+0.18(+1.70%)
Sep 12, 2012	10.71	10.78	10.63	10.75	5,096,029	+0.10(+0.98%)
Sep 11, 2012	10.63	10.68	10.52	10.65	6,284,817	+0.01(+0.06%)
Sep 10, 2012	10.55	10.66	10.53	10.64	6,045,663	+0.11(+1.04%)
Sep 07, 2012	10.46	10.55	10.40	10.53	3,690,050	+0.05(+0.49%)
Sep 06, 2012	10.58	10.58	10.25	10.48	12,494,201	+0.01(+0.12%)
Sep 05, 2012	10.63	10.63	10.45	10.47	3,950,902	-0.17(-1.64%)
Sep 04, 2012	10.66	10.75	10.53	10.64	8,748,955	-0.04(-0.36%)
Aug 31, 2012	10.70	10.76	10.62	10.68	8,677,671	+0.01(+0.06%)
Aug 30, 2012	10.54	10.79	10.51	10.67	10,660,182	+0.14(+1.29%)
Aug 29, 2012	10.43	10.59	10.41	10.54	2,655,728	+0.06(+0.62%)
Aug 27, 2012	10.54	10.59	10.47	10.47	2,674,229	-0.07(-0.67%)
Aug 24, 2012	10.52	10.58	10.46	10.54	2,874,368	-0.01(-0.12%)
Aug 23, 2012	10.68	10.68	10.55	10.56	4,027,513	-0.14(-1.27%)
Aug 22, 2012	10.76	10.82	10.63	10.69	3,972,824	-0.10(-0.96%)
Aug 21, 2012	10.94	10.97	10.78	10.79	6,079,234	-0.14(-1.30%)
Aug 20, 2012	10.64	10.94	10.63	10.94	9,932,010	+0.31(+2.91%)
Aug 17, 2012	10.65	10.69	10.58	10.63	3,605,880	+0.00(+0.00%)
Aug 16, 2012	10.51	10.63	10.47	10.63	2,783,777	+0.14(+1.29%)
Aug 15, 2012	10.45	10.50	10.42	10.49	1,619,695	+0.01(+0.12%)
Aug 14, 2012	10.48	10.55	10.45	10.48	2,677,448	+0.03(+0.25%)
Aug 13, 2012	10.34	10.45	10.32	10.45	2,167,305	+0.06(+0.62%)
Aug 10, 2012	10.39	10.44	10.32	10.39	1,819,708	-0.01(-0.06%)
Aug 09, 2012	10.32	10.44	10.28	10.39	4,023,586	+0.08(+0.81%)
Aug 08, 2012	10.27	10.42	10.27	10.31	4,594,302	+0.03(+0.31%)
Aug 07, 2012	10.30	10.36	10.23	10.28	5,981,596	+0.00(+0.00%)
Aug 06, 2012	10.27	10.39	10.24	10.28	4,972,006	+0.02(+0.19%)
Aug 03, 2012	10.18	10.34	10.15	10.26	3,511,323	+0.20(+1.99%)
Aug 02, 2012	10.28	10.30	10.01	10.06	6,922,194	-0.26(-2.50%)

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.