Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	11.66	11.77	11.60	11.70	704,199	-0.03(-0.26%)
Sep 27, 2012	11.61	11.79	11.44	11.73	891,047	+0.13(+1.12%)
Sep 26, 2012	11.80	12.10	11.56	11.60	1,340,600	-0.21(-1.78%)
Sep 25, 2012	11.75	12.05	11.75	11.81	1,534,142	+0.08(+0.64%)
Sep 24, 2012	12.45	12.55	11.65	11.73	2,038,573	-0.78(-6.20%)
Sep 21, 2012	12.60	12.80	12.30	12.51	2,535,653	+0.22(+1.79%)
Sep 20, 2012	12.40	12.51	12.26	12.29	1,282,589	-0.17(-1.36%)
Sep 19, 2012	13.37	13.42	12.42	12.46	2,823,570	-0.77(-5.82%)
Sep 18, 2012	12.90	13.52	12.86	13.23	2,266,174	+0.32(+2.48%)
Sep 17, 2012	12.01	12.96	12.01	12.91	1,761,940	+0.90(+7.49%)
Sep 14, 2012	12.29	12.39	11.97	12.01	1,524,398	-0.25(-2.04%)
Sep 13, 2012	11.86	12.29	11.86	12.26	1,473,304	+0.19(+1.57%)
Sep 12, 2012	12.22	12.38	11.97	12.07	1,334,614	-0.08(-0.66%)
Sep 11, 2012	11.90	12.18	11.90	12.15	1,081,956	+0.28(+2.32%)
Sep 10, 2012	12.04	12.19	11.79	11.88	1,611,043	-0.13(-1.12%)
Sep 07, 2012	12.55	12.55	11.92	12.01	2,200,380	-0.59(-4.68%)
Sep 06, 2012	12.60	12.75	12.51	12.60	1,648,351	+0.08(+0.64%)
Sep 05, 2012	12.43	12.60	12.19	12.52	2,198,019	+0.34(+2.79%)
Sep 04, 2012	12.00	12.27	11.81	12.18	1,563,880	+0.22(+1.84%)
Aug 31, 2012	12.10	12.11	11.76	11.96	795,138	-0.05(-0.42%)
Aug 30, 2012	11.94	12.05	11.80	12.01	1,387,732	+0.01(+0.08%)
Aug 29, 2012	11.74	12.17	11.66	12.00	1,468,188	+0.33(+2.83%)
Aug 27, 2012	11.89	11.94	11.61	11.67	1,191,844	-0.19(-1.60%)
Aug 24, 2012	11.70	11.95	11.68	11.86	1,292,306	+0.17(+1.45%)
Aug 23, 2012	11.84	11.99	11.65	11.69	2,067,541	-0.23(-1.93%)
Aug 22, 2012	11.85	12.00	11.59	11.92	1,148,981	+0.09(+0.76%)
Aug 21, 2012	12.11	12.19	11.56	11.83	2,380,226	-0.23(-1.91%)
Aug 20, 2012	11.99	12.16	11.90	12.06	1,194,462	+0.01(+0.08%)
Aug 17, 2012	12.58	12.60	11.91	12.05	3,727,656	-0.63(-4.97%)
Aug 16, 2012	12.65	12.76	12.46	12.68	1,413,260	+0.18(+1.44%)
Aug 15, 2012	12.25	12.75	12.25	12.50	2,042,905	+0.27(+2.21%)
Aug 14, 2012	12.53	12.63	12.22	12.23	2,652,953	-0.41(-3.24%)
Aug 13, 2012	12.49	12.67	12.41	12.64	1,586,962	+0.22(+1.77%)
Aug 10, 2012	12.40	12.75	12.27	12.42	3,002,082	+0.31(+2.56%)
Aug 09, 2012	12.19	12.20	11.82	12.11	2,506,980	+0.30(+2.56%)
Aug 08, 2012	13.35	13.44	11.71	11.81	7,310,021	-1.96(-14.25%)
Aug 07, 2012	13.75	13.88	13.51	13.77	1,290,902	+0.06(+0.44%)
Aug 06, 2012	13.63	13.99	13.52	13.71	1,080,701	+0.09(+0.66%)
Aug 03, 2012	13.51	14.09	13.41	13.62	966,601	+0.22(+1.64%)
Aug 02, 2012	13.71	13.82	13.23	13.40	1,755,650	-0.35(-2.55%)
Aug 01, 2012	13.99	14.34	13.71	13.75	1,732,616	-0.24(-1.72%)
Jul 31, 2012	15.11	15.23	13.95	13.99	3,063,989	-1.31(-8.56%)
Jul 30, 2012	15.51	15.71	15.00	15.30	1,904,601	-0.05(-0.33%)
Jul 27, 2012	15.92	16.15	15.23	15.35	3,705,375	-0.54(-3.43%)
Jul 26, 2012	16.11	16.27	15.77	15.89	2,159,463	+0.14(+0.92%)
Jul 25, 2012	16.89	17.19	15.65	15.75	2,618,093	+0.12(+0.77%)
Jul 24, 2012	15.86	15.94	15.42	15.63	878,088	-0.09(-0.57%)
Jul 23, 2012	15.60	15.90	15.11	15.72	989,427	-0.16(-1.01%)
Jul 20, 2012	16.29	16.37	15.83	15.88	1,161,132	-0.51(-3.11%)
Jul 19, 2012	16.57	16.69	16.22	16.39	821,756	-0.15(-0.91%)
Jul 18, 2012	16.51	16.84	16.36	16.54	1,781,173	-0.07(-0.42%)
Jul 17, 2012	16.92	17.23	16.43	16.61	1,110,410	-0.19(-1.13%)
Jul 16, 2012	16.69	17.42	16.61	16.80	1,779,845	+0.48(+2.94%)
Jul 13, 2012	16.27	16.69	16.25	16.32	969,794	+0.17(+1.05%)
Jul 12, 2012	15.90	16.26	15.27	16.15	1,198,964	+0.18(+1.13%)
Jul 11, 2012	16.78	16.79	15.65	15.97	1,939,625	-0.81(-4.86%)
Jul 10, 2012	17.11	17.48	16.55	16.79	1,488,052	-0.27(-1.55%)
Jul 09, 2012	17.00	17.25	16.76	17.05	1,731,319	+0.11(+0.65%)
Jul 06, 2012	16.40	16.98	16.10	16.94	1,202,409	+0.48(+2.92%)
Jul 05, 2012	15.90	16.90	15.75	16.46	2,195,455	+0.71(+4.51%)
Jul 03, 2012	16.18	16.24	15.71	15.75	959,141	-0.25(-1.56%)

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.