Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	11.29	11.38	11.09	11.16	6,472,444	-0.19(-1.70%)
Sep 27, 2012	11.16	11.43	10.98	11.35	8,330,164	+0.24(+2.20%)
Sep 26, 2012	11.53	11.58	11.05	11.11	10,777,366	-0.42(-3.60%)
Sep 25, 2012	11.89	11.94	11.50	11.52	7,260,628	-0.30(-2.51%)
Sep 24, 2012	12.14	12.14	11.72	11.82	11,601,029	-0.23(-1.91%)
Sep 21, 2012	12.11	12.22	11.84	12.05	13,726,090	+0.13(+1.06%)
Sep 20, 2012	11.69	12.01	11.62	11.92	8,710,812	+0.13(+1.13%)
Sep 19, 2012	11.59	11.91	11.58	11.79	12,997,297	+0.20(+1.73%)
Sep 18, 2012	11.48	11.69	11.45	11.59	6,678,044	+0.08(+0.71%)
Sep 17, 2012	11.71	11.71	11.39	11.51	6,005,810	-0.21(-1.77%)
Sep 14, 2012	11.40	12.01	11.39	11.71	10,256,830	+0.35(+3.07%)
Sep 13, 2012	10.91	11.56	10.71	11.36	10,023,821	+0.43(+3.93%)
Sep 12, 2012	10.69	10.98	10.67	10.93	6,497,554	+0.25(+2.36%)
Sep 11, 2012	10.55	10.72	10.52	10.68	6,809,597	+0.17(+1.62%)
Sep 10, 2012	10.47	10.67	10.43	10.51	6,881,277	+0.02(+0.21%)
Sep 07, 2012	10.25	10.52	10.20	10.49	4,965,914	+0.26(+2.54%)
Sep 06, 2012	10.05	10.27	10.04	10.23	5,278,003	+0.25(+2.53%)
Sep 05, 2012	10.45	10.45	9.949	9.978	9,401,352	-0.44(-4.20%)
Sep 04, 2012	10.50	10.59	10.31	10.42	5,965,705	-0.08(-0.78%)
Aug 31, 2012	10.32	10.55	10.21	10.50	4,095,054	+0.30(+2.91%)
Aug 30, 2012	10.19	10.27	10.16	10.20	3,305,243	-0.09(-0.86%)
Aug 29, 2012	10.26	10.37	10.22	10.29	4,017,988	+0.02(+0.22%)
Aug 27, 2012	10.50	10.53	10.27	10.27	5,339,169	-0.21(-1.98%)
Aug 24, 2012	10.27	10.53	10.14	10.47	7,304,197	+0.15(+1.44%)
Aug 23, 2012	10.25	10.48	10.22	10.33	6,560,793	+0.04(+0.43%)
Aug 22, 2012	10.02	10.38	10.02	10.28	7,036,767	+0.16(+1.61%)
Aug 21, 2012	10.18	10.35	10.03	10.12	7,122,534	-0.01(-0.07%)
Aug 20, 2012	10.28	10.33	10.07	10.13	7,094,248	-0.17(-1.66%)
Aug 17, 2012	10.37	10.41	10.16	10.30	8,104,621	+0.08(+0.80%)
Aug 16, 2012	9.771	10.31	9.652	10.22	10,024,758	+0.44(+4.47%)
Aug 15, 2012	9.615	9.812	9.496	9.778	7,208,312	+0.16(+1.62%)
Aug 14, 2012	9.608	9.837	9.548	9.622	7,922,397	+0.11(+1.17%)
Aug 13, 2012	9.608	9.682	9.407	9.511	5,135,822	-0.10(-1.08%)
Aug 10, 2012	9.660	9.726	9.556	9.615	4,114,568	-0.10(-0.99%)
Aug 09, 2012	9.697	9.786	9.589	9.711	5,926,258	+0.01(+0.15%)
Aug 08, 2012	9.504	9.726	9.437	9.697	5,424,340	+0.15(+1.55%)
Aug 07, 2012	9.393	9.630	9.311	9.548	6,080,134	+0.23(+2.47%)
Aug 06, 2012	9.482	9.482	9.252	9.319	6,913,723	-0.10(-1.10%)
Aug 03, 2012	9.163	9.541	9.126	9.422	10,716,388	+0.53(+5.92%)
Aug 02, 2012	8.681	8.963	8.548	8.896	8,611,956	+0.04(+0.50%)
Aug 01, 2012	8.926	9.000	8.577	8.851	12,160,757	-0.07(-0.75%)
Jul 31, 2012	9.141	9.407	8.866	8.918	28,375,938	-0.81(-8.31%)
Jul 30, 2012	9.845	9.926	9.674	9.726	10,074,996	-0.13(-1.35%)
Jul 27, 2012	9.763	10.01	9.504	9.860	8,344,766	+0.18(+1.84%)
Jul 26, 2012	9.808	9.986	9.563	9.682	11,959,853	+0.10(+1.08%)
Jul 25, 2012	10.19	10.20	9.563	9.578	13,013,416	-0.54(-5.35%)
Jul 24, 2012	10.33	10.38	10.00	10.12	8,230,446	-0.21(-2.08%)
Jul 23, 2012	10.25	10.41	10.09	10.33	5,939,646	-0.16(-1.48%)
Jul 20, 2012	10.53	10.75	10.47	10.49	7,242,429	-0.16(-1.53%)
Jul 19, 2012	10.59	10.70	10.29	10.65	8,902,039	+0.10(+0.98%)
Jul 18, 2012	10.13	10.73	10.12	10.55	9,665,539	+0.40(+3.94%)
Jul 17, 2012	10.26	10.27	9.882	10.15	8,531,273	-0.07(-0.65%)
Jul 16, 2012	10.33	10.45	10.11	10.22	6,822,269	-0.20(-1.92%)
Jul 13, 2012	10.19	10.42	10.13	10.42	6,829,233	+0.25(+2.48%)
Jul 12, 2012	9.889	10.24	9.741	10.16	6,320,264	+0.20(+2.01%)
Jul 11, 2012	10.12	10.12	9.882	9.963	6,987,362	-0.13(-1.25%)
Jul 10, 2012	10.55	10.55	9.978	10.09	7,354,227	-0.37(-3.54%)
Jul 09, 2012	10.43	10.50	10.29	10.46	9,268,444	-0.04(-0.35%)
Jul 06, 2012	10.29	10.50	10.23	10.50	6,452,811	-0.01(-0.14%)
Jul 05, 2012	10.32	10.56	10.27	10.51	5,652,574	+0.16(+1.50%)
Jul 03, 2012	10.39	10.42	10.29	10.36	3,787,283	-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.