Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	11.66	12.14	11.65	12.09	8,001,891	+0.43(+3.69%)
Oct 26, 2012	11.72	11.66	11.66	11.66	6,068,380	-0.29(-2.46%)
Oct 25, 2012	12.26	12.38	11.83	11.96	7,112,501	-0.21(-1.69%)
Oct 24, 2012	12.57	12.67	12.09	12.16	7,699,465	-0.34(-2.74%)
Oct 23, 2012	12.61	12.83	12.42	12.51	5,087,316	-0.30(-2.37%)
Oct 19, 2012	13.47	13.50	12.73	12.81	6,190,301	-0.73(-5.42%)
Oct 18, 2012	13.54	13.64	13.39	13.54	3,597,232	-0.04(-0.29%)
Oct 17, 2012	13.33	13.69	13.33	13.58	4,262,995	-0.11(-0.79%)
Oct 16, 2012	13.45	13.69	13.39	13.69	4,369,585	+0.28(+2.12%)
Oct 15, 2012	13.23	13.44	13.00	13.41	4,302,374	+0.27(+2.09%)
Oct 12, 2012	12.87	13.15	12.76	13.13	5,476,796	+0.35(+2.76%)
Oct 11, 2012	12.65	12.84	12.58	12.78	4,644,489	+0.16(+1.24%)
Oct 10, 2012	12.71	12.78	12.55	12.62	5,619,418	-0.11(-0.88%)
Oct 09, 2012	12.74	12.85	12.65	12.74	4,779,602	+0.02(+0.19%)
Oct 08, 2012	12.59	12.80	12.58	12.71	3,139,174	+0.03(+0.23%)
Oct 05, 2012	12.78	12.90	12.60	12.68	4,449,268	-0.08(-0.61%)
Oct 04, 2012	12.55	12.78	12.40	12.76	5,569,705	+0.18(+1.40%)
Oct 03, 2012	12.44	12.62	12.35	12.58	5,507,815	+0.20(+1.58%)
Oct 02, 2012	12.15	12.43	12.09	12.39	4,955,750	+0.29(+2.43%)
Oct 01, 2012	12.47	12.59	12.07	12.09	5,069,896	-0.33(-2.68%)
Sep 28, 2012	12.43	12.46	12.19	12.43	5,099,782	-0.09(-0.70%)
Sep 27, 2012	12.41	12.66	12.41	12.52	6,669,772	+0.18(+1.43%)
Sep 26, 2012	12.16	12.58	11.87	12.34	7,296,985	-0.08(-0.63%)
Sep 25, 2012	13.06	13.12	12.41	12.42	7,016,970	-0.61(-4.70%)
Sep 24, 2012	12.84	13.08	12.74	13.03	7,771,880	+0.06(+0.49%)
Sep 21, 2012	13.31	13.40	12.83	12.97	6,832,529	-0.24(-1.78%)
Sep 20, 2012	13.60	13.67	13.07	13.20	7,505,413	-0.44(-3.23%)
Sep 19, 2012	13.81	13.81	13.57	13.64	3,919,269	-0.07(-0.50%)
Sep 18, 2012	13.97	13.97	13.59	13.71	3,859,949	-0.21(-1.48%)
Sep 17, 2012	14.20	14.21	13.78	13.92	3,672,057	-0.28(-2.00%)
Sep 14, 2012	13.92	14.34	13.92	14.20	8,927,583	+0.25(+1.83%)
Sep 13, 2012	13.70	14.03	13.58	13.95	5,359,789	+0.24(+1.79%)
Sep 12, 2012	13.62	13.89	13.45	13.70	9,896,630	+0.18(+1.30%)
Sep 11, 2012	13.47	13.62	13.47	13.52	6,432,096	-0.03(-0.22%)
Sep 10, 2012	13.67	13.73	13.42	13.55	5,887,607	-0.20(-1.42%)
Sep 07, 2012	13.37	13.76	13.26	13.75	6,471,509	+0.40(+3.01%)
Sep 06, 2012	13.05	13.65	12.96	13.35	9,007,111	+0.48(+3.73%)
Sep 05, 2012	12.64	12.93	12.60	12.87	3,747,280	+0.11(+0.84%)
Sep 04, 2012	12.95	13.02	12.46	12.76	5,506,210	-0.29(-2.25%)
Aug 31, 2012	12.46	13.25	12.31	13.05	8,593,572	+0.32(+2.54%)
Aug 30, 2012	12.54	12.85	12.44	12.73	4,514,895	+0.15(+1.17%)
Aug 29, 2012	12.63	12.74	12.38	12.58	2,839,903	-0.08(-0.62%)
Aug 27, 2012	13.05	13.07	12.63	12.66	4,208,863	-0.39(-3.00%)
Aug 24, 2012	12.98	13.16	12.85	13.05	3,966,224	+0.08(+0.60%)
Aug 23, 2012	13.09	13.11	12.81	12.98	4,739,988	-0.19(-1.41%)
Aug 22, 2012	13.20	13.44	13.11	13.16	4,219,514	-0.12(-0.88%)
Aug 21, 2012	13.34	13.36	13.09	13.28	5,447,832	+0.00(+0.00%)
Aug 20, 2012	13.41	13.45	13.03	13.28	4,725,366	-0.21(-1.53%)
Aug 17, 2012	13.66	13.71	13.41	13.49	6,078,245	-0.04(-0.29%)
Aug 16, 2012	14.01	14.09	13.34	13.52	20,368,980	+0.71(+5.50%)
Aug 15, 2012	12.45	12.88	12.37	12.82	4,342,104	+0.37(+2.99%)
Aug 14, 2012	12.75	12.79	12.39	12.45	3,357,819	-0.16(-1.24%)
Aug 13, 2012	12.84	12.84	12.48	12.60	4,132,971	-0.21(-1.61%)
Aug 10, 2012	12.84	12.86	12.68	12.81	3,933,091	-0.04(-0.31%)
Aug 09, 2012	12.64	12.89	12.59	12.85	7,600,032	+0.18(+1.39%)
Aug 08, 2012	12.46	12.69	12.43	12.67	8,127,729	+0.15(+1.17%)
Aug 07, 2012	11.99	12.60	11.99	12.53	9,273,419	+0.58(+4.84%)
Aug 06, 2012	11.77	12.04	11.76	11.95	4,661,184	+0.23(+1.92%)
Aug 03, 2012	11.30	11.81	11.27	11.72	7,656,922	+0.59(+5.28%)
Aug 02, 2012	11.16	11.51	11.03	11.13	8,041,632	-0.30(-2.65%)

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.