Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	9.873	9.921	9.721	9.845	598,823	+0.06(+0.64%)
Oct 26, 2012	9.749	9.782	9.782	9.782	423,575	+0.01(+0.12%)
Oct 25, 2012	9.846	9.870	9.760	9.770	1,746,780	-0.00(-0.00%)
Oct 24, 2012	9.913	9.913	9.761	9.770	143,358	-0.04(-0.38%)
Oct 23, 2012	9.822	9.879	9.801	9.807	134,069	-0.04(-0.39%)
Oct 19, 2012	10.04	10.04	9.842	9.846	341,025	-0.23(-2.25%)
Oct 18, 2012	10.18	10.19	10.05	10.07	349,490	-0.13(-1.27%)
Oct 17, 2012	10.19	10.23	10.18	10.20	77,510	-0.07(-0.65%)
Oct 16, 2012	10.14	10.27	10.14	10.27	123,165	+0.18(+1.77%)
Oct 15, 2012	10.08	10.11	10.00	10.09	105,679	+0.07(+0.67%)
Oct 12, 2012	10.00	10.05	9.977	10.02	299,177	+0.03(+0.25%)
Oct 11, 2012	10.09	10.10	9.998	9.998	123,084	-0.02(-0.18%)
Oct 10, 2012	10.08	10.08	10.01	10.02	173,257	-0.09(-0.86%)
Oct 09, 2012	10.21	10.21	10.07	10.10	437,985	-0.16(-1.51%)
Oct 08, 2012	10.28	10.30	10.24	10.26	73,200	-0.08(-0.81%)
Oct 05, 2012	10.44	10.44	10.34	10.34	26,326	-0.06(-0.55%)
Oct 04, 2012	10.41	10.42	10.37	10.40	81,424	+0.02(+0.19%)
Oct 03, 2012	10.37	10.41	10.33	10.38	144,799	+0.03(+0.29%)
Oct 02, 2012	10.37	10.39	10.28	10.35	111,034	+0.04(+0.38%)
Oct 01, 2012	10.37	10.45	10.30	10.31	225,895	-0.01(-0.06%)
Sep 28, 2012	10.37	10.39	10.31	10.32	599,064	-0.09(-0.90%)
Sep 27, 2012	10.28	10.43	10.27	10.41	63,476	+0.17(+1.62%)
Sep 26, 2012	10.31	10.31	10.20	10.24	150,000	-0.10(-0.97%)
Sep 25, 2012	10.52	10.53	10.33	10.34	246,585	-0.13(-1.28%)
Sep 24, 2012	10.46	10.50	10.45	10.48	217,330	-0.08(-0.75%)
Sep 21, 2012	10.63	10.64	10.56	10.56	68,234	+0.01(+0.08%)
Sep 20, 2012	10.56	10.56	10.50	10.55	85,653	-0.05(-0.51%)
Sep 19, 2012	10.59	10.63	10.58	10.60	87,878	+0.00(+0.04%)
Sep 18, 2012	10.60	10.61	10.57	10.60	77,838	+0.01(+0.10%)
Sep 17, 2012	10.61	10.61	10.56	10.59	378,892	-0.03(-0.24%)
Sep 14, 2012	10.60	10.66	10.59	10.61	449,124	+0.10(+0.95%)
Sep 13, 2012	10.36	10.55	10.36	10.51	146,723	+0.15(+1.45%)
Sep 12, 2012	10.36	10.36	10.30	10.36	232,665	+0.08(+0.78%)
Sep 11, 2012	10.27	10.33	10.27	10.28	81,404	+0.06(+0.55%)
Sep 10, 2012	10.35	10.35	10.22	10.23	152,178	-0.13(-1.21%)
Sep 07, 2012	10.33	10.36	10.30	10.35	213,054	+0.02(+0.23%)
Sep 06, 2012	10.16	10.33	10.16	10.33	147,239	+0.22(+2.17%)
Sep 05, 2012	10.09	10.15	10.06	10.11	3,239,992	-0.01(-0.13%)
Sep 04, 2012	10.13	10.15	10.04	10.12	171,561	-0.01(-0.06%)
Aug 31, 2012	10.12	10.18	10.06	10.13	566,257	+0.07(+0.67%)
Aug 30, 2012	10.14	10.14	10.06	10.06	286,523	-0.13(-1.29%)
Aug 29, 2012	10.19	10.21	10.16	10.19	59,521	+0.00(+0.04%)
Aug 27, 2012	10.21	10.23	10.16	10.19	129,740	-0.02(-0.22%)
Aug 24, 2012	10.11	10.23	10.10	10.21	75,720	+0.05(+0.51%)
Aug 23, 2012	10.19	10.22	10.15	10.16	85,867	-0.08(-0.82%)
Aug 22, 2012	10.19	10.25	10.15	10.24	112,173	+0.01(+0.13%)
Aug 21, 2012	10.31	10.34	10.20	10.23	179,356	-0.06(-0.57%)
Aug 20, 2012	10.23	10.29	10.21	10.29	347,647	+0.04(+0.42%)
Aug 17, 2012	10.20	10.25	10.20	10.24	48,416	+0.03(+0.31%)
Aug 16, 2012	10.10	10.22	10.10	10.21	77,704	+0.16(+1.57%)
Aug 15, 2012	10.04	10.08	10.04	10.05	50,876	+0.02(+0.24%)
Aug 14, 2012	10.09	10.11	10.03	10.03	103,239	-0.03(-0.34%)
Aug 13, 2012	10.04	10.07	10.000	10.06	52,812	+0.00(+0.00%)
Aug 10, 2012	9.989	10.06	9.989	10.06	34,241	+0.02(+0.24%)
Aug 09, 2012	9.995	10.05	9.915	10.04	133,513	+0.06(+0.55%)
Aug 08, 2012	9.949	10.01	9.947	9.985	182,043	+0.01(+0.06%)
Aug 07, 2012	9.922	10.01	9.922	9.978	236,947	+0.07(+0.72%)
Aug 06, 2012	9.867	9.939	9.867	9.907	624,928	+0.09(+0.90%)
Aug 03, 2012	9.752	9.842	9.646	9.819	1,348,606	+0.19(+2.00%)
Aug 02, 2012	9.591	9.707	9.558	9.627	945,632	-0.08(-0.78%)

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.