Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	10.34	10.46	10.32	10.39	3,464,917	-0.02(-0.20%)
Sep 27, 2012	10.43	10.51	10.38	10.41	2,911,162	+0.02(+0.20%)
Sep 26, 2012	10.44	10.51	10.30	10.39	4,712,839	-0.04(-0.41%)
Sep 25, 2012	10.75	10.75	10.40	10.44	8,124,212	-0.26(-2.45%)
Sep 24, 2012	10.68	10.75	10.64	10.70	4,409,039	-0.02(-0.20%)
Sep 21, 2012	10.77	10.80	10.69	10.72	4,198,924	+0.02(+0.20%)
Sep 20, 2012	10.79	10.85	10.63	10.70	4,107,411	-0.18(-1.63%)
Sep 19, 2012	10.93	11.00	10.87	10.87	3,318,982	-0.08(-0.77%)
Sep 18, 2012	11.04	11.05	10.89	10.96	2,848,559	-0.11(-1.02%)
Sep 17, 2012	11.14	11.23	11.06	11.07	2,565,168	-0.08(-0.70%)
Sep 14, 2012	11.09	11.31	11.09	11.15	3,389,197	+0.10(+0.90%)
Sep 13, 2012	10.89	11.09	10.84	11.05	4,697,034	+0.14(+1.30%)
Sep 12, 2012	10.77	10.91	10.72	10.91	5,209,008	+0.14(+1.31%)
Sep 11, 2012	10.58	10.77	10.58	10.77	6,177,048	+0.10(+0.93%)
Sep 10, 2012	10.57	10.67	10.51	10.67	3,740,343	+0.04(+0.40%)
Sep 07, 2012	10.57	10.63	10.51	10.63	5,915,853	+0.06(+0.53%)
Sep 06, 2012	10.44	10.63	10.40	10.57	7,363,533	+0.17(+1.63%)
Sep 05, 2012	10.39	10.44	10.31	10.40	4,541,855	-0.03(-0.27%)
Sep 04, 2012	10.22	10.43	10.14	10.43	3,204,441	+0.18(+1.72%)
Aug 31, 2012	10.23	10.27	10.07	10.25	4,870,263	+0.08(+0.76%)
Aug 30, 2012	10.11	10.17	10.09	10.17	2,031,032	+0.00(+0.00%)
Aug 29, 2012	10.17	10.24	10.12	10.17	2,767,274	+0.08(+0.77%)
Aug 27, 2012	10.13	10.13	9.983	10.10	2,954,418	+0.02(+0.21%)
Aug 24, 2012	9.990	10.12	9.961	10.07	2,437,357	+0.06(+0.56%)
Aug 23, 2012	10.09	10.12	9.997	10.02	1,442,108	-0.09(-0.91%)
Aug 22, 2012	10.11	10.15	9.983	10.11	1,759,678	-0.04(-0.35%)
Aug 21, 2012	10.09	10.15	10.05	10.15	3,164,882	+0.08(+0.84%)
Aug 20, 2012	9.912	10.07	9.845	10.06	4,145,396	+0.16(+1.64%)
Aug 17, 2012	9.912	9.912	9.848	9.898	8,392,535	+0.00(+0.00%)
Aug 16, 2012	9.905	9.926	9.792	9.898	3,432,763	+0.04(+0.43%)
Aug 15, 2012	9.820	9.905	9.820	9.855	2,948,836	+0.01(+0.07%)
Aug 14, 2012	9.976	10.00	9.820	9.848	3,301,731	-0.08(-0.85%)
Aug 13, 2012	9.990	9.997	9.898	9.933	2,281,277	-0.01(-0.07%)
Aug 10, 2012	9.933	9.961	9.877	9.940	1,662,790	+0.01(+0.07%)
Aug 09, 2012	9.968	10.04	9.926	9.933	2,382,232	-0.04(-0.42%)
Aug 08, 2012	10.07	10.12	9.954	9.975	2,156,598	-0.16(-1.58%)
Aug 07, 2012	10.20	10.21	10.08	10.14	3,162,818	-0.04(-0.34%)
Aug 06, 2012	10.30	10.32	10.16	10.17	3,124,810	-0.12(-1.15%)
Aug 03, 2012	10.24	10.37	10.19	10.29	3,186,763	+0.16(+1.59%)
Aug 02, 2012	10.08	10.13	9.982	10.13	3,304,987	-0.01(-0.14%)
Aug 01, 2012	10.16	10.30	10.13	10.14	2,945,990	+0.04(+0.41%)
Jul 31, 2012	10.16	10.19	10.07	10.10	4,113,125	-0.09(-0.89%)
Jul 30, 2012	10.12	10.26	10.11	10.19	3,386,082	+0.09(+0.90%)
Jul 27, 2012	10.07	10.21	10.04	10.10	3,098,955	+0.11(+1.12%)
Jul 26, 2012	9.923	10.02	9.828	9.989	5,670,600	+0.22(+2.22%)
Jul 25, 2012	9.780	9.835	9.682	9.773	5,333,720	+0.01(+0.07%)
Jul 24, 2012	9.898	9.940	9.717	9.766	5,828,471	-0.13(-1.27%)
Jul 23, 2012	9.877	9.933	9.745	9.891	10,699,122	-0.08(-0.77%)
Jul 20, 2012	10.04	10.13	9.968	9.968	3,423,011	-0.17(-1.72%)
Jul 19, 2012	10.33	10.33	10.04	10.14	4,355,640	-0.18(-1.76%)
Jul 18, 2012	10.31	10.37	10.25	10.32	3,476,526	-0.02(-0.20%)
Jul 17, 2012	10.28	10.37	10.18	10.35	4,642,825	+0.09(+0.89%)
Jul 16, 2012	10.18	10.28	10.14	10.25	3,476,919	+0.09(+0.89%)
Jul 13, 2012	10.07	10.23	10.04	10.16	8,569,379	+0.13(+1.32%)
Jul 12, 2012	9.968	10.12	9.919	10.03	3,875,248	-0.01(-0.07%)
Jul 11, 2012	10.09	10.11	9.993	10.04	2,427,811	-0.02(-0.21%)
Jul 10, 2012	10.29	10.32	10.01	10.06	4,830,838	-0.17(-1.64%)
Jul 09, 2012	10.30	10.32	10.20	10.23	5,192,095	-0.06(-0.54%)
Jul 06, 2012	10.21	10.33	10.21	10.28	3,055,901	-0.01(-0.14%)
Jul 05, 2012	10.35	10.41	10.28	10.30	3,031,818	-0.06(-0.54%)
Jul 03, 2012	10.36	10.44	10.29	10.35	1,921,023	+0.00(+0.00%)

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.