Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	11.39	11.40	11.26	11.33	2,362,628	-0.15(-1.32%)
Sep 27, 2012	11.51	11.54	11.32	11.48	2,296,761	+0.03(+0.27%)
Sep 26, 2012	11.46	11.49	11.38	11.45	3,619,146	-0.03(-0.30%)
Sep 25, 2012	11.65	11.71	11.42	11.49	3,285,030	-0.16(-1.42%)
Sep 24, 2012	11.92	11.94	11.63	11.65	3,366,889	-0.26(-2.20%)
Sep 21, 2012	12.11	12.36	11.90	11.91	2,622,101	-0.07(-0.59%)
Sep 20, 2012	12.08	12.08	11.88	11.98	2,252,373	-0.22(-1.80%)
Sep 19, 2012	12.11	12.26	12.02	12.20	1,619,309	+0.15(+1.22%)
Sep 18, 2012	12.10	12.11	11.99	12.06	1,323,534	-0.06(-0.50%)
Sep 17, 2012	12.29	12.36	12.09	12.12	1,963,145	-0.22(-1.78%)
Sep 14, 2012	12.07	12.38	12.03	12.34	2,193,382	+0.37(+3.11%)
Sep 13, 2012	11.93	12.05	11.72	11.97	2,550,847	+0.03(+0.24%)
Sep 12, 2012	12.07	12.13	11.89	11.94	1,533,484	-0.08(-0.65%)
Sep 11, 2012	11.94	12.08	11.88	12.02	1,974,369	+0.14(+1.19%)
Sep 10, 2012	12.04	12.10	11.87	11.87	1,577,815	-0.12(-0.98%)
Sep 07, 2012	11.78	12.06	11.76	11.99	2,614,961	+0.25(+2.14%)
Sep 06, 2012	11.45	11.76	11.45	11.74	2,946,619	+0.41(+3.61%)
Sep 05, 2012	11.37	11.43	11.09	11.33	1,239,904	-0.05(-0.44%)
Sep 04, 2012	11.35	11.45	11.20	11.38	2,584,981	+0.05(+0.44%)
Aug 31, 2012	11.38	11.42	11.17	11.33	3,319,069	+0.08(+0.70%)
Aug 30, 2012	11.48	11.53	11.23	11.25	4,141,574	-0.37(-3.20%)
Aug 29, 2012	11.66	11.66	11.54	11.62	2,154,934	-0.02(-0.19%)
Aug 27, 2012	11.81	11.81	11.59	11.65	1,833,293	-0.08(-0.71%)
Aug 24, 2012	11.72	11.87	11.68	11.73	2,328,098	-0.10(-0.84%)
Aug 23, 2012	11.77	11.88	11.76	11.83	2,045,286	-0.04(-0.37%)
Aug 22, 2012	11.87	11.91	11.75	11.87	1,831,725	-0.11(-0.89%)
Aug 21, 2012	11.89	12.07	11.84	11.98	3,454,293	+0.14(+1.19%)
Aug 20, 2012	11.89	11.89	11.76	11.84	2,004,034	-0.03(-0.24%)
Aug 17, 2012	11.75	11.93	11.75	11.87	2,788,320	+0.09(+0.73%)
Aug 16, 2012	11.60	11.81	11.57	11.78	2,949,566	+0.21(+1.85%)
Aug 15, 2012	11.48	11.59	11.42	11.57	1,977,142	+0.04(+0.32%)
Aug 14, 2012	11.60	11.71	11.49	11.53	2,877,891	-0.00(-0.02%)
Aug 13, 2012	11.49	11.57	11.29	11.54	3,883,031	+0.03(+0.23%)
Aug 10, 2012	11.25	11.56	11.19	11.51	8,166,442	+0.52(+4.71%)
Aug 09, 2012	10.89	11.07	10.72	10.99	4,750,945	+0.11(+0.98%)
Aug 08, 2012	10.94	11.02	10.83	10.88	3,082,647	-0.07(-0.67%)
Aug 07, 2012	10.70	10.99	10.67	10.96	2,649,657	+0.27(+2.51%)
Aug 06, 2012	10.50	10.74	10.44	10.69	1,735,044	+0.24(+2.27%)
Aug 03, 2012	10.42	10.55	10.35	10.45	4,072,572	+0.40(+3.99%)
Aug 02, 2012	10.11	10.36	9.994	10.05	4,416,288	-0.14(-1.40%)
Aug 01, 2012	10.45	10.50	10.14	10.19	4,461,754	-0.22(-2.15%)
Jul 31, 2012	10.35	10.48	10.31	10.42	3,127,110	+0.05(+0.48%)
Jul 30, 2012	10.43	10.45	10.26	10.37	2,347,715	-0.08(-0.75%)
Jul 27, 2012	10.15	10.50	10.15	10.45	3,022,381	+0.35(+3.48%)
Jul 26, 2012	9.971	10.13	9.843	10.10	3,694,001	+0.31(+3.17%)
Jul 25, 2012	9.833	9.882	9.622	9.786	4,253,233	+0.00(+0.00%)
Jul 24, 2012	10.13	10.18	9.723	9.786	3,999,081	-0.34(-3.39%)
Jul 23, 2012	10.14	10.15	9.895	10.13	5,252,811	-0.27(-2.58%)
Jul 20, 2012	10.48	10.58	10.37	10.40	3,800,324	-0.17(-1.65%)
Jul 19, 2012	10.75	10.79	10.45	10.57	5,009,810	-0.20(-1.88%)
Jul 18, 2012	10.59	10.87	10.57	10.78	3,162,035	+0.07(+0.68%)
Jul 17, 2012	10.65	10.70	10.47	10.70	2,897,328	+0.16(+1.53%)
Jul 16, 2012	10.59	10.64	10.41	10.54	2,606,826	-0.08(-0.74%)
Jul 13, 2012	10.18	10.67	10.17	10.62	4,280,594	+0.51(+5.02%)
Jul 12, 2012	10.09	10.18	9.946	10.11	3,668,994	-0.08(-0.77%)
Jul 11, 2012	10.21	10.28	10.12	10.19	2,585,637	-0.00(-0.03%)
Jul 10, 2012	10.47	10.54	10.14	10.19	3,875,368	-0.20(-1.90%)
Jul 09, 2012	10.32	10.39	10.21	10.39	2,817,563	+0.07(+0.71%)
Jul 06, 2012	10.51	10.58	10.23	10.32	1,958,534	-0.35(-3.32%)
Jul 05, 2012	10.74	10.88	10.63	10.67	2,806,623	-0.01(-0.05%)
Jul 03, 2012	10.33	10.79	10.29	10.68	2,734,599	+0.44(+4.27%)

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.