Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	11.24	11.33	11.04	11.11	6,499,662	-0.19(-1.70%)
Sep 27, 2012	11.12	11.38	10.94	11.30	8,365,195	+0.24(+2.20%)
Sep 26, 2012	11.48	11.53	11.01	11.06	10,822,688	-0.41(-3.60%)
Sep 25, 2012	11.84	11.89	11.45	11.47	7,291,161	-0.30(-2.51%)
Sep 24, 2012	12.08	12.08	11.67	11.77	11,649,815	-0.23(-1.91%)
Sep 21, 2012	12.06	12.17	11.79	12.00	13,783,812	+0.13(+1.06%)
Sep 20, 2012	11.64	11.96	11.57	11.87	8,747,444	+0.13(+1.13%)
Sep 19, 2012	11.54	11.86	11.53	11.74	13,051,955	+0.20(+1.73%)
Sep 18, 2012	11.44	11.64	11.40	11.54	6,706,127	+0.08(+0.71%)
Sep 17, 2012	11.66	11.66	11.34	11.46	6,031,066	-0.21(-1.77%)
Sep 14, 2012	11.35	11.96	11.34	11.66	10,299,963	+0.35(+3.07%)
Sep 13, 2012	10.87	11.52	10.67	11.32	10,065,974	+0.43(+3.93%)
Sep 12, 2012	10.65	10.93	10.62	10.89	6,524,878	+0.25(+2.36%)
Sep 11, 2012	10.51	10.67	10.47	10.64	6,838,233	+0.17(+1.62%)
Sep 10, 2012	10.42	10.62	10.39	10.47	6,910,215	+0.02(+0.21%)
Sep 07, 2012	10.21	10.48	10.16	10.45	4,986,797	+0.26(+2.54%)
Sep 06, 2012	10.01	10.22	9.999	10.19	5,300,199	+0.25(+2.53%)
Sep 05, 2012	10.40	10.41	9.907	9.937	9,440,887	-0.44(-4.20%)
Sep 04, 2012	10.46	10.55	10.27	10.37	5,990,792	-0.08(-0.78%)
Aug 31, 2012	10.28	10.51	10.17	10.45	4,112,275	+0.30(+2.91%)
Aug 30, 2012	10.15	10.23	10.11	10.16	3,319,143	-0.09(-0.86%)
Aug 29, 2012	10.22	10.33	10.17	10.25	4,034,884	+0.02(+0.22%)
Aug 27, 2012	10.45	10.49	10.22	10.22	5,361,622	-0.21(-1.98%)
Aug 24, 2012	10.22	10.49	10.10	10.43	7,334,913	+0.15(+1.44%)
Aug 23, 2012	10.21	10.44	10.18	10.28	6,588,383	+0.04(+0.43%)
Aug 22, 2012	9.981	10.34	9.981	10.24	7,066,358	+0.16(+1.61%)
Aug 21, 2012	10.14	10.31	9.988	10.08	7,152,486	-0.01(-0.07%)
Aug 20, 2012	10.24	10.28	10.03	10.08	7,124,082	-0.17(-1.66%)
Aug 17, 2012	10.33	10.36	10.11	10.25	8,138,703	+0.08(+0.80%)
Aug 16, 2012	9.730	10.27	9.612	10.17	10,066,915	+0.44(+4.47%)
Aug 15, 2012	9.575	9.770	9.457	9.737	7,238,625	+0.16(+1.62%)
Aug 14, 2012	9.567	9.796	9.508	9.582	7,955,713	+0.11(+1.17%)
Aug 13, 2012	9.567	9.641	9.368	9.471	5,157,420	-0.10(-1.08%)
Aug 10, 2012	9.619	9.686	9.516	9.575	4,131,871	-0.10(-0.99%)
Aug 09, 2012	9.656	9.745	9.549	9.671	5,951,180	+0.01(+0.15%)
Aug 08, 2012	9.464	9.686	9.398	9.656	5,447,151	+0.15(+1.55%)
Aug 07, 2012	9.353	9.590	9.272	9.508	6,105,703	+0.23(+2.47%)
Aug 06, 2012	9.442	9.442	9.213	9.280	6,942,797	-0.10(-1.10%)
Aug 03, 2012	9.124	9.501	9.088	9.383	10,761,453	+0.52(+5.92%)
Aug 02, 2012	8.645	8.925	8.512	8.859	8,648,172	+0.04(+0.50%)
Aug 01, 2012	8.888	8.962	8.541	8.814	12,211,896	-0.07(-0.75%)
Jul 31, 2012	9.102	9.368	8.829	8.881	28,495,266	-0.80(-8.31%)
Jul 30, 2012	9.804	9.885	9.634	9.686	10,117,364	-0.13(-1.35%)
Jul 27, 2012	9.722	9.965	9.464	9.818	8,379,858	+0.18(+1.84%)
Jul 26, 2012	9.767	9.944	9.523	9.641	12,010,148	+0.10(+1.08%)
Jul 25, 2012	10.15	10.16	9.523	9.538	13,068,141	-0.54(-5.35%)
Jul 24, 2012	10.29	10.34	9.959	10.08	8,265,058	-0.21(-2.08%)
Jul 23, 2012	10.20	10.37	10.05	10.29	5,964,624	-0.15(-1.48%)
Jul 20, 2012	10.48	10.70	10.43	10.45	7,272,886	-0.16(-1.53%)
Jul 19, 2012	10.54	10.65	10.25	10.61	8,939,474	+0.10(+0.98%)
Jul 18, 2012	10.08	10.68	10.08	10.51	9,706,185	+0.40(+3.95%)
Jul 17, 2012	10.22	10.23	9.841	10.11	8,567,150	-0.07(-0.65%)
Jul 16, 2012	10.29	10.40	10.07	10.17	6,850,958	-0.20(-1.92%)
Jul 13, 2012	10.14	10.38	10.09	10.37	6,857,952	+0.25(+2.48%)
Jul 12, 2012	9.848	10.19	9.700	10.12	6,346,843	+0.20(+2.01%)
Jul 11, 2012	10.08	10.08	9.841	9.922	7,016,746	-0.13(-1.25%)
Jul 10, 2012	10.51	10.51	9.937	10.05	7,385,154	-0.37(-3.54%)
Jul 09, 2012	10.39	10.46	10.25	10.42	9,307,420	-0.04(-0.35%)
Jul 06, 2012	10.25	10.46	10.19	10.45	6,479,947	-0.01(-0.14%)
Jul 05, 2012	10.28	10.51	10.23	10.47	5,676,345	+0.15(+1.50%)
Jul 03, 2012	10.34	10.37	10.25	10.31	3,803,210	-0.09(-0.89%)

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.