Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	11.82	11.94	11.53	11.64	95,951,520	-0.27(-2.24%)
Oct 26, 2012	11.43	11.91	11.91	11.91	227,350,000	+0.77(+6.87%)
Oct 25, 2012	11.55	11.55	11.15	11.15	134,335,984	-0.28(-2.44%)
Oct 24, 2012	11.79	11.80	11.40	11.42	73,567,680	-0.29(-2.48%)
Oct 23, 2012	11.55	11.82	11.50	11.72	88,613,256	-0.28(-2.37%)
Oct 19, 2012	12.26	12.34	11.95	12.00	87,939,440	-0.24(-1.98%)
Oct 18, 2012	12.39	12.55	12.13	12.24	106,099,840	-0.13(-1.07%)
Oct 17, 2012	12.17	12.44	12.16	12.37	66,052,360	+0.18(+1.46%)
Oct 16, 2012	12.24	12.29	12.10	12.20	44,080,860	-0.01(-0.10%)
Oct 15, 2012	12.14	12.24	11.93	12.21	59,196,020	+0.09(+0.75%)
Oct 12, 2012	12.16	12.27	12.10	12.12	44,074,020	-0.09(-0.76%)
Oct 11, 2012	12.40	12.46	12.09	12.21	68,945,640	-0.04(-0.31%)
Oct 10, 2012	12.60	12.62	12.20	12.25	78,964,720	-0.30(-2.38%)
Oct 09, 2012	12.93	12.97	12.54	12.55	69,894,616	-0.40(-3.13%)
Oct 08, 2012	12.88	12.99	12.78	12.95	35,239,680	+0.03(+0.21%)
Oct 05, 2012	13.06	13.10	12.87	12.93	56,129,240	-0.10(-0.75%)
Oct 04, 2012	12.80	13.08	12.79	13.02	54,215,040	+0.23(+1.78%)
Oct 03, 2012	12.56	12.80	12.48	12.80	54,902,220	+0.27(+2.12%)
Oct 02, 2012	12.64	12.66	12.45	12.53	43,364,180	-0.07(-0.56%)
Oct 01, 2012	12.77	12.81	12.52	12.60	51,624,040	-0.12(-0.91%)
Sep 28, 2012	12.81	12.85	12.66	12.72	49,134,200	-0.11(-0.88%)
Sep 27, 2012	12.53	12.87	12.53	12.83	67,944,216	+0.35(+2.77%)
Sep 26, 2012	12.62	12.73	12.41	12.48	58,401,840	-0.14(-1.11%)
Sep 25, 2012	12.82	12.95	12.55	12.62	88,095,120	-0.12(-0.92%)
Sep 24, 2012	12.76	12.78	12.65	12.74	54,157,940	-0.13(-1.04%)
Sep 21, 2012	13.09	13.10	12.84	12.87	121,207,000	-0.17(-1.28%)
Sep 20, 2012	13.00	13.04	12.90	13.04	58,268,880	-0.04(-0.33%)
Sep 19, 2012	12.97	13.14	12.93	13.08	52,734,280	+0.15(+1.13%)
Sep 18, 2012	12.92	13.03	12.85	12.94	44,282,840	+0.04(+0.29%)
Sep 17, 2012	13.06	13.06	12.85	12.90	46,124,300	-0.16(-1.25%)
Sep 14, 2012	13.07	13.21	12.99	13.06	73,331,656	+0.05(+0.40%)
Sep 13, 2012	12.75	13.10	12.69	13.01	70,511,096	+0.23(+1.80%)
Sep 12, 2012	12.82	12.89	12.68	12.78	45,462,300	-0.00(-0.02%)
Sep 11, 2012	12.88	12.88	12.71	12.78	50,479,460	-0.07(-0.55%)
Sep 10, 2012	12.95	13.00	12.84	12.85	51,342,420	-0.10(-0.79%)
Sep 07, 2012	12.69	12.97	12.68	12.96	100,617,520	+0.39(+3.09%)
Sep 06, 2012	12.41	12.63	12.36	12.57	107,227,040	+0.26(+2.10%)
Sep 05, 2012	12.38	12.43	12.27	12.31	53,050,320	-0.08(-0.67%)
Sep 04, 2012	12.41	12.55	12.23	12.39	78,993,320	-0.02(-0.16%)
Aug 31, 2012	12.40	12.47	12.28	12.41	66,949,160	+0.10(+0.83%)
Aug 30, 2012	12.35	12.50	12.26	12.31	72,949,520	-0.04(-0.36%)
Aug 29, 2012	12.34	12.38	12.23	12.36	35,448,080	+0.16(+1.31%)
Aug 27, 2012	12.29	12.38	12.16	12.20	58,587,520	-0.09(-0.74%)
Aug 24, 2012	12.08	12.34	12.07	12.29	73,987,936	+0.23(+1.88%)
Aug 23, 2012	12.11	12.17	11.95	12.06	49,076,200	-0.10(-0.78%)
Aug 22, 2012	11.97	12.24	11.94	12.15	49,473,720	+0.18(+1.52%)
Aug 21, 2012	12.04	12.19	11.93	11.97	51,429,340	-0.04(-0.37%)
Aug 20, 2012	12.07	12.08	11.91	12.02	37,797,840	-0.04(-0.34%)
Aug 17, 2012	12.03	12.17	12.02	12.06	61,718,000	-0.02(-0.16%)
Aug 16, 2012	11.89	12.14	11.81	12.08	86,240,240	+0.21(+1.74%)
Aug 15, 2012	11.61	11.91	11.61	11.87	65,291,380	+0.21(+1.81%)
Aug 14, 2012	11.74	11.84	11.63	11.66	55,019,960	+0.04(+0.32%)
Aug 13, 2012	11.61	11.72	11.55	11.62	39,945,560	-0.02(-0.13%)
Aug 10, 2012	11.65	11.74	11.57	11.64	37,050,060	-0.07(-0.56%)
Aug 09, 2012	11.70	11.80	11.68	11.70	30,961,040	-0.02(-0.14%)
Aug 08, 2012	11.76	11.82	11.68	11.72	30,682,560	-0.11(-0.92%)
Aug 07, 2012	11.71	11.90	11.66	11.83	41,164,560	+0.13(+1.10%)
Aug 06, 2012	11.78	11.79	11.69	11.70	36,873,720	-0.05(-0.42%)
Aug 03, 2012	11.70	11.82	11.65	11.75	56,510,280	+0.21(+1.80%)
Aug 02, 2012	11.53	11.72	11.43	11.54	60,960,620	-0.06(-0.55%)

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.