Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	9.601	9.629	9.462	9.537	231,131	-0.12(-1.25%)
Sep 27, 2012	9.567	9.806	9.567	9.657	386,183	+0.00(+0.00%)
Sep 26, 2012	9.778	9.936	9.648	9.657	614,771	-0.13(-1.28%)
Sep 25, 2012	9.741	10.06	9.611	9.783	899,931	+0.05(+0.52%)
Sep 24, 2012	9.620	9.759	9.509	9.732	536,133	+0.08(+0.82%)
Sep 21, 2012	9.499	9.704	9.425	9.653	1,961,302	+0.28(+3.02%)
Sep 20, 2012	9.425	9.499	9.239	9.369	361,714	-0.13(-1.41%)
Sep 19, 2012	9.527	9.555	9.393	9.503	384,460	-0.01(-0.06%)
Sep 18, 2012	9.509	9.518	9.332	9.509	273,501	+0.03(+0.29%)
Sep 17, 2012	9.397	9.499	9.260	9.481	318,955	+0.01(+0.10%)
Sep 14, 2012	9.472	9.546	8.924	9.472	384,953	+0.04(+0.39%)
Sep 13, 2012	9.360	9.694	9.295	9.434	574,288	-0.04(-0.39%)
Sep 12, 2012	9.369	9.518	9.230	9.472	325,176	+0.14(+1.49%)
Sep 11, 2012	9.286	9.369	9.212	9.332	619,552	+0.03(+0.30%)
Sep 10, 2012	9.295	9.444	9.170	9.304	611,761	-0.01(-0.10%)
Sep 07, 2012	9.277	9.341	8.970	9.314	490,260	+0.11(+1.21%)
Sep 06, 2012	9.072	9.239	9.044	9.202	986,000	+0.16(+1.75%)
Sep 05, 2012	9.119	9.286	8.942	9.044	1,674,831	-0.11(-1.22%)
Sep 04, 2012	8.933	9.267	8.831	9.156	1,114,620	+0.46(+5.23%)
Aug 31, 2012	8.738	8.818	8.673	8.701	390,264	+0.01(+0.11%)
Aug 30, 2012	8.654	8.719	8.589	8.691	349,718	-0.02(-0.21%)
Aug 29, 2012	8.682	8.747	8.608	8.710	321,026	+0.06(+0.75%)
Aug 27, 2012	8.608	8.654	8.469	8.645	394,098	+0.07(+0.76%)
Aug 24, 2012	8.506	8.645	8.441	8.580	309,744	+0.03(+0.33%)
Aug 23, 2012	8.803	8.812	8.534	8.552	263,903	-0.27(-3.05%)
Aug 22, 2012	9.026	9.053	8.795	8.822	464,714	-0.25(-2.76%)
Aug 21, 2012	8.924	9.168	8.877	9.072	470,414	+0.14(+1.56%)
Aug 20, 2012	8.831	8.950	8.817	8.933	415,527	+0.10(+1.16%)
Aug 17, 2012	8.496	8.859	8.496	8.831	760,979	+0.45(+5.32%)
Aug 16, 2012	8.478	8.515	8.348	8.385	651,384	-0.08(-0.99%)
Aug 15, 2012	8.478	8.599	8.366	8.469	528,506	-0.05(-0.55%)
Aug 14, 2012	8.654	8.719	8.496	8.515	422,389	-0.08(-0.97%)
Aug 13, 2012	8.561	8.608	8.366	8.599	447,048	+0.05(+0.54%)
Aug 10, 2012	8.617	8.747	8.534	8.552	423,344	-0.08(-0.97%)
Aug 09, 2012	8.719	8.757	8.580	8.636	373,516	-0.07(-0.80%)
Aug 08, 2012	8.571	8.784	8.469	8.705	566,359	+0.08(+0.91%)
Aug 07, 2012	9.044	9.082	8.599	8.626	735,557	-0.39(-4.33%)
Aug 06, 2012	8.989	9.230	8.896	9.017	347,957	+0.02(+0.21%)
Aug 03, 2012	8.784	9.082	8.766	8.998	613,744	+0.31(+3.53%)
Aug 02, 2012	8.701	8.979	8.561	8.691	851,241	-0.04(-0.43%)
Aug 01, 2012	9.211	9.239	8.729	8.729	742,551	-0.46(-5.05%)
Jul 31, 2012	9.267	9.379	9.091	9.193	541,473	-0.09(-1.00%)
Jul 30, 2012	9.397	9.499	9.193	9.286	728,105	-0.12(-1.28%)
Jul 27, 2012	9.230	9.509	8.979	9.406	617,572	+0.17(+1.81%)
Jul 26, 2012	9.211	9.332	9.054	9.239	556,663	+0.11(+1.22%)
Jul 25, 2012	9.109	9.184	9.026	9.128	402,384	+0.07(+0.77%)
Jul 24, 2012	9.202	9.239	9.007	9.058	665,000	-0.13(-1.46%)
Jul 23, 2012	9.323	9.323	9.063	9.193	696,480	-0.31(-3.23%)
Jul 20, 2012	9.639	9.685	9.388	9.499	830,792	-0.19(-1.92%)
Jul 19, 2012	9.564	9.750	9.537	9.685	846,351	+0.19(+1.95%)
Jul 18, 2012	9.304	9.592	9.304	9.499	1,025,659	+0.17(+1.79%)
Jul 17, 2012	9.286	9.425	9.211	9.332	1,095,473	+0.06(+0.60%)
Jul 16, 2012	9.360	9.434	9.054	9.277	1,478,853	-0.47(-4.86%)
Jul 13, 2012	9.444	9.806	9.380	9.750	1,069,099	+0.34(+3.65%)
Jul 12, 2012	9.146	9.462	8.970	9.406	1,232,325	+0.25(+2.74%)
Jul 11, 2012	10.09	10.10	9.156	9.156	2,636,903	-0.95(-9.37%)
Jul 10, 2012	9.815	10.16	9.815	10.10	1,713,072	+0.34(+3.52%)
Jul 09, 2012	9.601	9.806	9.527	9.759	1,338,356	+0.16(+1.69%)
Jul 06, 2012	9.611	9.639	9.481	9.597	968,687	+0.00(+0.05%)
Jul 05, 2012	9.537	9.666	9.509	9.592	813,411	+0.00(+0.00%)
Jul 03, 2012	9.601	9.611	9.490	9.592	287,674	-0.02(-0.19%)

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.