Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	12.02	12.03	11.91	11.95	965,756	+0.05(+0.44%)
Sep 27, 2012	11.92	11.92	11.84	11.90	758,744	+0.25(+2.13%)
Sep 26, 2012	11.72	11.74	11.63	11.65	529,824	-0.22(-1.86%)
Sep 25, 2012	11.96	12.02	11.87	11.87	490,888	-0.05(-0.39%)
Sep 24, 2012	11.86	11.97	11.82	11.92	557,748	-0.01(-0.08%)
Sep 21, 2012	11.97	12.03	11.93	11.93	1,005,233	+0.01(+0.10%)
Sep 20, 2012	11.99	12.09	11.91	11.92	800,015	-0.24(-1.95%)
Sep 19, 2012	12.28	12.28	12.13	12.15	1,123,329	+0.08(+0.69%)
Sep 18, 2012	12.06	12.13	12.04	12.07	712,044	+0.05(+0.38%)
Sep 17, 2012	11.94	12.19	11.94	12.02	784,057	-0.31(-2.49%)
Sep 14, 2012	12.32	12.44	12.30	12.33	1,574,937	+0.17(+1.41%)
Sep 13, 2012	12.13	12.16	12.08	12.16	1,500,857	+0.07(+0.58%)
Sep 12, 2012	12.13	12.17	12.07	12.09	753,582	-0.07(-0.58%)
Sep 11, 2012	12.12	12.21	12.12	12.16	498,672	+0.03(+0.23%)
Sep 10, 2012	12.03	12.16	12.02	12.13	708,625	-0.22(-1.79%)
Sep 07, 2012	12.29	12.35	12.24	12.35	751,495	+0.16(+1.31%)
Sep 06, 2012	12.27	12.31	12.19	12.19	959,334	-0.10(-0.85%)
Sep 05, 2012	12.21	12.31	12.18	12.30	746,004	+0.08(+0.68%)
Sep 04, 2012	12.24	12.25	12.15	12.21	1,813,755	+0.36(+3.06%)
Aug 31, 2012	11.98	12.00	11.84	11.85	1,115,141	+0.03(+0.26%)
Aug 30, 2012	11.86	11.88	11.80	11.82	385,790	-0.09(-0.72%)
Aug 29, 2012	11.97	11.98	11.89	11.91	522,017	-0.17(-1.40%)
Aug 27, 2012	12.10	12.13	12.03	12.08	390,369	-0.02(-0.18%)
Aug 24, 2012	12.12	12.16	12.06	12.10	813,502	-0.15(-1.25%)
Aug 23, 2012	12.27	12.28	12.19	12.25	1,201,513	+0.06(+0.53%)
Aug 22, 2012	12.11	12.19	12.09	12.19	936,038	+0.06(+0.53%)
Aug 21, 2012	12.17	12.24	12.08	12.12	930,397	+0.01(+0.10%)
Aug 20, 2012	12.19	12.23	12.10	12.11	1,045,412	-0.06(-0.45%)
Aug 17, 2012	12.16	12.21	12.12	12.17	400,253	-0.05(-0.38%)
Aug 16, 2012	12.55	12.63	12.13	12.21	1,230,066	+0.18(+1.51%)
Aug 15, 2012	11.84	12.05	11.84	12.03	898,835	+0.43(+3.68%)
Aug 14, 2012	11.51	11.65	11.46	11.60	1,018,156	-0.02(-0.13%)
Aug 13, 2012	11.73	11.75	11.61	11.62	951,478	-0.37(-3.07%)
Aug 10, 2012	11.90	12.03	11.89	11.99	827,259	+0.13(+1.06%)
Aug 09, 2012	11.92	11.98	11.81	11.86	1,058,010	-0.10(-0.80%)
Aug 08, 2012	11.57	12.00	11.55	11.96	1,444,787	+0.29(+2.50%)
Aug 07, 2012	11.67	11.69	11.63	11.66	794,394	-0.03(-0.26%)
Aug 06, 2012	11.61	11.78	11.54	11.70	1,082,166	-0.14(-1.22%)
Aug 03, 2012	11.68	11.87	11.68	11.84	697,327	+0.11(+0.97%)
Aug 02, 2012	11.64	11.79	11.60	11.73	705,869	-0.25(-2.10%)
Aug 01, 2012	11.98	12.07	11.94	11.98	762,210	+0.06(+0.46%)
Jul 31, 2012	11.84	12.00	11.84	11.92	934,943	+0.17(+1.41%)
Jul 30, 2012	11.77	11.84	11.73	11.76	1,077,701	-0.10(-0.88%)
Jul 27, 2012	11.96	12.01	11.81	11.86	734,605	+0.11(+0.97%)
Jul 26, 2012	11.62	11.79	11.61	11.75	1,026,620	+0.17(+1.46%)
Jul 25, 2012	11.59	11.61	11.51	11.58	1,207,584	+0.18(+1.56%)
Jul 24, 2012	11.39	11.50	11.30	11.40	1,185,988	-0.18(-1.59%)
Jul 23, 2012	11.57	11.61	11.49	11.58	709,833	-0.03(-0.26%)
Jul 20, 2012	11.57	11.71	11.57	11.62	1,587,658	-0.07(-0.58%)
Jul 19, 2012	11.38	11.78	11.37	11.68	1,432,932	+0.10(+0.82%)
Jul 18, 2012	11.53	11.66	11.52	11.59	773,211	-0.05(-0.42%)
Jul 17, 2012	11.58	11.64	11.53	11.64	1,227,659	+0.34(+2.99%)
Jul 16, 2012	11.36	11.36	11.28	11.30	1,116,643	+0.13(+1.18%)
Jul 13, 2012	11.07	11.21	11.03	11.17	2,035,263	+0.37(+3.38%)
Jul 12, 2012	10.88	10.88	10.79	10.80	2,825,805	-0.03(-0.31%)
Jul 11, 2012	10.97	10.98	10.77	10.84	1,657,606	+0.09(+0.83%)
Jul 10, 2012	10.70	10.79	10.70	10.75	1,173,859	+0.14(+1.33%)
Jul 09, 2012	10.53	10.63	10.53	10.61	1,578,415	-0.03(-0.29%)
Jul 06, 2012	10.63	10.68	10.60	10.64	1,700,407	-0.18(-1.68%)
Jul 05, 2012	10.98	11.03	10.80	10.82	1,472,545	-0.11(-1.01%)
Jul 03, 2012	10.80	10.94	10.76	10.93	489,660	+0.20(+1.89%)

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.