Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	11.38	11.68	11.27	11.62	2,577,640	+0.32(+2.80%)
Oct 26, 2012	11.39	11.31	11.31	11.31	4,015,986	-0.10(-0.87%)
Oct 25, 2012	11.47	11.52	11.36	11.41	1,834,702	+0.10(+0.93%)
Oct 24, 2012	11.52	11.53	11.28	11.30	3,268,554	-0.10(-0.89%)
Oct 23, 2012	11.45	11.46	11.26	11.40	2,308,397	-0.20(-1.71%)
Oct 19, 2012	11.79	11.91	11.59	11.60	1,799,207	-0.21(-1.77%)
Oct 18, 2012	11.77	11.87	11.75	11.81	1,117,040	-0.01(-0.11%)
Oct 17, 2012	11.73	11.85	11.71	11.82	1,116,990	+0.10(+0.87%)
Oct 16, 2012	11.54	11.73	11.52	11.72	1,761,440	+0.24(+2.10%)
Oct 15, 2012	11.48	11.51	11.32	11.48	1,593,467	+0.10(+0.92%)
Oct 12, 2012	11.42	11.49	11.32	11.38	921,777	-0.04(-0.39%)
Oct 11, 2012	11.40	11.50	11.37	11.42	1,530,362	+0.11(+0.95%)
Oct 10, 2012	11.57	11.58	11.28	11.31	2,317,190	-0.27(-2.33%)
Oct 09, 2012	11.82	11.85	11.56	11.58	2,075,332	-0.20(-1.73%)
Oct 08, 2012	11.81	11.86	11.75	11.79	1,039,846	-0.14(-1.14%)
Oct 05, 2012	12.06	12.10	11.89	11.92	1,177,043	-0.03(-0.24%)
Oct 04, 2012	11.71	12.01	11.70	11.95	2,015,337	+0.27(+2.33%)
Oct 03, 2012	11.64	11.71	11.54	11.68	2,055,768	+0.03(+0.22%)
Oct 02, 2012	11.64	11.71	11.41	11.65	2,794,683	+0.12(+1.07%)
Oct 01, 2012	11.47	11.73	11.47	11.53	2,718,853	+0.21(+1.85%)
Sep 28, 2012	11.38	11.39	11.25	11.32	2,364,747	-0.15(-1.32%)
Sep 27, 2012	11.50	11.53	11.31	11.47	2,298,821	+0.03(+0.27%)
Sep 26, 2012	11.45	11.48	11.37	11.44	3,622,393	-0.03(-0.30%)
Sep 25, 2012	11.64	11.70	11.41	11.48	3,287,977	-0.16(-1.42%)
Sep 24, 2012	11.91	11.93	11.62	11.64	3,369,909	-0.26(-2.20%)
Sep 21, 2012	12.10	12.34	11.89	11.90	2,624,453	-0.07(-0.59%)
Sep 20, 2012	12.07	12.07	11.87	11.97	2,254,393	-0.22(-1.80%)
Sep 19, 2012	12.10	12.25	12.01	12.19	1,620,762	+0.15(+1.22%)
Sep 18, 2012	12.09	12.10	11.98	12.05	1,324,721	-0.06(-0.50%)
Sep 17, 2012	12.28	12.34	12.08	12.11	1,964,906	-0.22(-1.78%)
Sep 14, 2012	12.06	12.37	12.01	12.33	2,195,350	+0.37(+3.11%)
Sep 13, 2012	11.92	12.04	11.71	11.95	2,553,135	+0.03(+0.24%)
Sep 12, 2012	12.06	12.12	11.88	11.93	1,534,859	-0.08(-0.65%)
Sep 11, 2012	11.93	12.07	11.87	12.00	1,976,140	+0.14(+1.19%)
Sep 10, 2012	12.03	12.09	11.86	11.86	1,579,230	-0.12(-0.98%)
Sep 07, 2012	11.77	12.05	11.75	11.98	2,617,307	+0.25(+2.14%)
Sep 06, 2012	11.44	11.75	11.44	11.73	2,949,262	+0.41(+3.61%)
Sep 05, 2012	11.36	11.42	11.08	11.32	1,241,016	-0.05(-0.44%)
Sep 04, 2012	11.34	11.44	11.19	11.37	2,587,300	+0.05(+0.44%)
Aug 31, 2012	11.37	11.41	11.16	11.32	3,322,046	+0.08(+0.70%)
Aug 30, 2012	11.47	11.52	11.22	11.24	4,145,289	-0.37(-3.20%)
Aug 29, 2012	11.65	11.65	11.53	11.61	2,156,867	-0.02(-0.19%)
Aug 27, 2012	11.80	11.80	11.58	11.64	1,834,937	-0.08(-0.71%)
Aug 24, 2012	11.71	11.86	11.67	11.72	2,330,186	-0.10(-0.84%)
Aug 23, 2012	11.76	11.87	11.75	11.82	2,047,121	-0.04(-0.37%)
Aug 22, 2012	11.86	11.90	11.74	11.86	1,833,368	-0.11(-0.89%)
Aug 21, 2012	11.88	12.06	11.83	11.97	3,457,391	+0.14(+1.19%)
Aug 20, 2012	11.88	11.88	11.75	11.83	2,005,832	-0.03(-0.24%)
Aug 17, 2012	11.74	11.92	11.74	11.86	2,790,821	+0.09(+0.73%)
Aug 16, 2012	11.58	11.80	11.56	11.77	2,952,211	+0.21(+1.85%)
Aug 15, 2012	11.47	11.58	11.41	11.56	1,978,915	+0.04(+0.32%)
Aug 14, 2012	11.59	11.70	11.48	11.52	2,880,472	-0.00(-0.02%)
Aug 13, 2012	11.48	11.56	11.28	11.52	3,886,514	+0.03(+0.23%)
Aug 10, 2012	11.24	11.55	11.18	11.50	8,173,766	+0.52(+4.71%)
Aug 09, 2012	10.88	11.06	10.71	10.98	4,755,207	+0.11(+0.98%)
Aug 08, 2012	10.93	11.01	10.83	10.87	3,085,412	-0.07(-0.66%)
Aug 07, 2012	10.69	10.98	10.66	10.95	2,652,033	+0.27(+2.51%)
Aug 06, 2012	10.49	10.73	10.43	10.68	1,736,600	+0.24(+2.27%)
Aug 03, 2012	10.41	10.54	10.34	10.44	4,076,225	+0.40(+3.99%)
Aug 02, 2012	10.10	10.35	9.985	10.04	4,420,249	-0.14(-1.40%)

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.