Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	9.820	10.04	9.778	10.04	14,307	+0.19(+1.97%)
Oct 26, 2012	9.814	9.844	9.844	9.844	23,876	+0.06(+0.62%)
Oct 25, 2012	9.848	9.856	9.747	9.784	10,065	+0.02(+0.25%)
Oct 24, 2012	9.759	9.778	9.641	9.759	23,769	+0.03(+0.31%)
Oct 23, 2012	10.11	10.13	9.717	9.729	62,264	-0.35(-3.44%)
Oct 19, 2012	10.02	10.15	10.02	10.08	47,156	-0.01(-0.06%)
Oct 18, 2012	10.13	10.14	10.08	10.08	27,072	-0.05(-0.48%)
Oct 17, 2012	10.14	10.18	10.05	10.13	30,605	+0.03(+0.30%)
Oct 16, 2012	10.78	10.78	10.04	10.10	39,471	-0.54(-5.08%)
Oct 15, 2012	10.37	10.69	10.26	10.64	44,882	+0.32(+3.06%)
Oct 12, 2012	10.38	10.38	10.29	10.32	36,150	-0.09(-0.82%)
Oct 11, 2012	10.48	10.48	10.30	10.41	39,403	-0.06(-0.58%)
Oct 10, 2012	10.29	10.48	10.29	10.47	31,345	+0.25(+2.44%)
Oct 09, 2012	10.34	10.43	10.11	10.22	30,564	-0.17(-1.64%)
Oct 08, 2012	10.61	10.62	10.32	10.39	37,413	-0.10(-0.98%)
Oct 05, 2012	10.81	10.90	10.47	10.49	76,962	-0.32(-2.92%)
Oct 04, 2012	10.87	10.92	10.66	10.81	49,693	+0.02(+0.17%)
Oct 03, 2012	10.78	10.85	10.72	10.79	64,393	+0.01(+0.06%)
Oct 02, 2012	10.60	10.81	10.52	10.79	104,944	+0.23(+2.19%)
Oct 01, 2012	10.51	10.73	10.41	10.55	37,811	+0.15(+1.40%)
Sep 28, 2012	10.48	10.67	10.35	10.41	25,455	-0.12(-1.10%)
Sep 27, 2012	10.54	10.59	10.38	10.52	31,626	+0.05(+0.46%)
Sep 26, 2012	10.58	10.69	10.29	10.48	34,648	-0.10(-0.92%)
Sep 25, 2012	10.61	10.74	10.50	10.57	87,213	-0.04(-0.34%)
Sep 24, 2012	10.56	10.62	10.42	10.61	56,930	+0.02(+0.14%)
Sep 21, 2012	10.34	10.72	10.22	10.59	98,302	+0.38(+3.72%)
Sep 20, 2012	10.32	10.45	10.20	10.21	73,126	-0.15(-1.46%)
Sep 19, 2012	10.48	10.57	10.36	10.37	69,924	-0.12(-1.13%)
Sep 18, 2012	10.66	10.66	10.39	10.48	111,793	-0.18(-1.68%)
Sep 17, 2012	10.39	10.88	10.39	10.66	35,073	-0.19(-1.73%)
Sep 14, 2012	11.07	11.09	10.81	10.85	54,108	-0.22(-2.03%)
Sep 13, 2012	10.44	11.13	10.44	11.08	35,702	+0.59(+5.62%)
Sep 12, 2012	10.46	10.51	10.33	10.49	41,332	+0.02(+0.17%)
Sep 11, 2012	10.47	10.64	10.37	10.47	37,367	-0.02(-0.23%)
Sep 10, 2012	10.52	10.65	10.48	10.49	33,802	-0.01(-0.06%)
Sep 07, 2012	10.63	10.63	10.49	10.50	28,152	-0.10(-0.92%)
Sep 06, 2012	10.50	10.60	10.45	10.60	45,386	+0.09(+0.87%)
Sep 05, 2012	10.59	10.63	10.47	10.51	32,614	-0.09(-0.80%)
Sep 04, 2012	10.26	10.62	10.15	10.59	44,141	+0.30(+2.89%)
Aug 31, 2012	10.33	10.35	10.20	10.29	21,198	+0.04(+0.41%)
Aug 30, 2012	10.38	10.42	10.24	10.25	16,132	-0.16(-1.52%)
Aug 29, 2012	10.33	10.49	10.25	10.41	55,124	+0.04(+0.35%)
Aug 27, 2012	10.23	10.38	10.17	10.37	32,150	+0.14(+1.37%)
Aug 24, 2012	10.28	10.38	10.19	10.23	32,048	-0.08(-0.77%)
Aug 23, 2012	10.20	10.40	10.20	10.31	63,428	+0.08(+0.77%)
Aug 22, 2012	10.31	10.38	10.23	10.23	39,041	-0.03(-0.30%)
Aug 21, 2012	10.23	10.34	10.16	10.26	50,584	-0.02(-0.18%)
Aug 20, 2012	10.38	10.38	10.14	10.28	41,024	-0.10(-0.99%)
Aug 17, 2012	10.30	10.38	10.26	10.38	47,139	+0.05(+0.47%)
Aug 16, 2012	10.38	10.38	10.23	10.34	73,948	-0.05(-0.47%)
Aug 15, 2012	10.25	10.45	10.14	10.38	72,614	+0.16(+1.60%)
Aug 14, 2012	10.25	10.30	10.18	10.22	18,560	+0.03(+0.30%)
Aug 13, 2012	10.32	10.32	10.08	10.19	28,559	-0.07(-0.71%)
Aug 10, 2012	10.28	10.38	10.21	10.26	53,538	+0.00(+0.00%)
Aug 09, 2012	10.21	10.40	10.14	10.26	86,940	+0.09(+0.84%)
Aug 08, 2012	10.38	10.39	10.09	10.18	58,547	-0.25(-2.39%)
Aug 07, 2012	10.43	10.51	10.29	10.43	43,263	+0.02(+0.17%)
Aug 06, 2012	10.21	10.51	10.04	10.41	26,696	+0.19(+1.84%)
Aug 03, 2012	10.12	10.23	10.05	10.22	48,335	+0.20(+2.00%)
Aug 02, 2012	10.02	10.15	10.02	10.02	39,664	-0.01(-0.06%)

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.