Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	12.05	12.08	11.79	11.88	53,088,468	-0.10(-0.84%)
Oct 26, 2012	11.92	11.98	11.98	11.98	44,996,656	+0.06(+0.52%)
Oct 25, 2012	12.15	12.15	11.83	11.92	66,864,384	-0.12(-1.04%)
Oct 24, 2012	12.50	12.53	11.98	12.05	89,393,664	-0.44(-3.50%)
Oct 23, 2012	12.48	12.59	12.43	12.48	49,026,308	-0.02(-0.17%)
Oct 19, 2012	12.88	12.89	12.48	12.50	91,940,240	-0.39(-3.04%)
Oct 18, 2012	12.90	13.00	12.82	12.90	58,090,880	-0.07(-0.53%)
Oct 17, 2012	12.87	13.03	12.82	12.96	40,915,032	-0.10(-0.78%)
Oct 16, 2012	12.91	13.11	12.86	13.07	41,233,596	+0.21(+1.63%)
Oct 15, 2012	12.82	12.92	12.76	12.86	40,105,976	+0.10(+0.79%)
Oct 12, 2012	12.66	12.80	12.63	12.76	39,101,304	+0.10(+0.79%)
Oct 11, 2012	12.80	12.81	12.58	12.66	40,886,616	-0.03(-0.27%)
Oct 10, 2012	13.03	13.03	12.68	12.69	60,718,480	-0.34(-2.61%)
Oct 09, 2012	13.12	13.21	13.00	13.03	61,139,972	-0.07(-0.53%)
Oct 08, 2012	13.09	13.22	13.04	13.10	34,872,200	+0.03(+0.21%)
Oct 05, 2012	13.20	13.27	13.03	13.07	40,036,504	-0.02(-0.18%)
Oct 04, 2012	13.18	13.20	13.07	13.10	42,895,912	-0.02(-0.19%)
Oct 03, 2012	13.14	13.24	13.08	13.12	48,788,332	+0.04(+0.32%)
Oct 02, 2012	13.23	13.27	12.98	13.08	49,497,820	-0.02(-0.16%)
Oct 01, 2012	13.23	13.35	13.03	13.10	54,475,856	-0.04(-0.29%)
Sep 28, 2012	13.07	13.32	13.07	13.14	88,840,024	+0.21(+1.60%)
Sep 27, 2012	12.85	12.99	12.76	12.93	43,331,664	+0.15(+1.18%)
Sep 26, 2012	12.86	12.90	12.63	12.78	43,983,216	-0.06(-0.48%)
Sep 25, 2012	13.04	13.05	12.82	12.84	49,404,132	-0.10(-0.74%)
Sep 24, 2012	12.98	13.06	12.86	12.94	46,771,652	-0.07(-0.50%)
Sep 21, 2012	13.18	13.21	13.00	13.00	61,334,104	-0.14(-1.10%)
Sep 20, 2012	13.10	13.15	13.00	13.15	36,501,896	-0.01(-0.05%)
Sep 19, 2012	13.20	13.22	13.04	13.16	43,157,816	+0.05(+0.39%)
Sep 18, 2012	13.11	13.26	13.08	13.10	66,084,536	-0.08(-0.60%)
Sep 17, 2012	13.18	13.28	13.11	13.18	53,386,760	-0.23(-1.69%)
Sep 14, 2012	13.32	13.55	13.31	13.41	67,369,344	+0.09(+0.67%)
Sep 13, 2012	13.11	13.43	13.09	13.32	54,910,956	+0.19(+1.47%)
Sep 12, 2012	13.15	13.26	13.10	13.13	41,396,640	+0.03(+0.21%)
Sep 11, 2012	13.16	13.24	13.02	13.10	45,458,116	-0.08(-0.57%)
Sep 10, 2012	13.37	13.40	13.14	13.18	58,205,464	-0.28(-2.10%)
Sep 07, 2012	13.45	13.52	13.24	13.46	65,093,860	-0.11(-0.84%)
Sep 06, 2012	13.12	13.59	13.11	13.57	86,372,152	+0.57(+4.36%)
Sep 05, 2012	13.07	13.15	12.98	13.00	44,443,028	-0.07(-0.50%)
Sep 04, 2012	13.07	13.17	12.94	13.07	39,249,236	-0.06(-0.45%)
Aug 31, 2012	13.14	13.24	13.02	13.13	55,961,732	+0.12(+0.95%)
Aug 30, 2012	13.13	13.13	12.96	13.00	35,875,292	-0.21(-1.56%)
Aug 29, 2012	13.22	13.25	13.07	13.21	43,231,984	-0.11(-0.83%)
Aug 27, 2012	13.24	13.33	13.17	13.32	46,643,056	+0.11(+0.83%)
Aug 24, 2012	13.10	13.24	13.02	13.21	47,149,448	+0.05(+0.39%)
Aug 23, 2012	13.18	13.34	13.10	13.16	54,649,300	-0.06(-0.49%)
Aug 22, 2012	13.12	13.22	13.05	13.22	69,103,776	+0.04(+0.31%)
Aug 21, 2012	13.07	13.26	13.06	13.18	66,117,948	+0.15(+1.16%)
Aug 20, 2012	13.07	13.18	12.94	13.03	57,242,412	-0.08(-0.63%)
Aug 17, 2012	13.09	13.23	13.05	13.11	80,965,440	+0.03(+0.21%)
Aug 16, 2012	12.82	13.17	12.78	13.09	221,123,536	+1.15(+9.63%)
Aug 15, 2012	11.80	12.06	11.78	11.94	91,382,376	+0.12(+1.05%)
Aug 14, 2012	11.97	11.97	11.77	11.81	58,485,324	-0.12(-0.98%)
Aug 13, 2012	12.07	12.10	11.85	11.93	49,158,708	-0.14(-1.14%)
Aug 10, 2012	12.03	12.08	11.90	12.07	55,634,832	-0.11(-0.90%)
Aug 09, 2012	12.12	12.24	12.03	12.18	88,738,336	+0.37(+3.15%)
Aug 08, 2012	11.72	11.81	11.60	11.81	36,076,584	+0.01(+0.12%)
Aug 07, 2012	11.59	11.84	11.57	11.79	60,583,996	+0.31(+2.70%)
Aug 06, 2012	11.35	11.58	11.32	11.48	46,697,044	+0.23(+2.08%)
Aug 03, 2012	11.06	11.31	10.99	11.25	59,486,052	+0.42(+3.88%)
Aug 02, 2012	10.87	11.08	10.77	10.83	68,931,048	-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.