Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	10.11	10.23	10.02	10.18	1,096,910	+0.08(+0.75%)
Oct 26, 2012	10.14	10.11	10.11	10.11	951,183	-0.06(-0.56%)
Oct 25, 2012	10.08	10.18	10.03	10.16	919,579	+0.18(+1.78%)
Oct 24, 2012	10.25	10.29	9.960	9.986	1,536,361	-0.20(-1.99%)
Oct 23, 2012	10.35	10.37	10.14	10.19	1,931,555	-0.42(-4.00%)
Oct 19, 2012	10.80	10.84	10.49	10.61	1,248,004	-0.26(-2.39%)
Oct 18, 2012	10.74	10.88	10.71	10.87	1,582,935	+0.04(+0.41%)
Oct 17, 2012	10.43	10.85	10.37	10.83	2,549,818	+0.47(+4.52%)
Oct 16, 2012	10.33	10.40	10.23	10.36	1,256,154	+0.06(+0.61%)
Oct 15, 2012	10.31	10.41	10.17	10.30	998,029	-0.04(-0.43%)
Oct 12, 2012	10.51	10.59	10.32	10.34	1,016,610	-0.13(-1.27%)
Oct 11, 2012	10.29	10.53	10.26	10.47	1,616,191	+0.32(+3.12%)
Oct 10, 2012	10.27	10.36	10.14	10.16	1,517,123	-0.13(-1.29%)
Oct 09, 2012	10.38	10.44	10.22	10.29	1,681,573	-0.06(-0.55%)
Oct 08, 2012	10.42	10.43	10.28	10.35	1,068,825	-0.13(-1.27%)
Oct 05, 2012	10.73	10.76	10.45	10.48	1,530,406	-0.24(-2.25%)
Oct 04, 2012	10.66	10.76	10.61	10.72	1,285,923	+0.13(+1.26%)
Oct 03, 2012	10.64	10.68	10.51	10.59	1,493,058	-0.06(-0.59%)
Oct 02, 2012	10.78	10.80	10.61	10.65	1,610,725	-0.05(-0.47%)
Oct 01, 2012	10.54	10.83	10.54	10.70	1,828,325	+0.18(+1.75%)
Sep 28, 2012	10.50	10.59	10.42	10.52	1,711,222	-0.02(-0.18%)
Sep 27, 2012	10.32	10.61	10.30	10.54	1,755,306	+0.32(+3.16%)
Sep 26, 2012	10.35	10.38	10.11	10.21	2,441,971	-0.16(-1.53%)
Sep 25, 2012	10.55	10.68	10.34	10.37	2,022,896	-0.19(-1.80%)
Sep 24, 2012	10.69	10.76	10.49	10.56	2,448,790	-0.22(-2.00%)
Sep 21, 2012	10.80	10.87	10.75	10.78	1,469,829	+0.04(+0.35%)
Sep 20, 2012	10.73	10.88	10.59	10.74	1,825,107	-0.06(-0.53%)
Sep 19, 2012	10.81	10.92	10.76	10.80	2,698,699	-0.03(-0.29%)
Sep 18, 2012	10.89	10.90	10.73	10.83	2,342,309	-0.06(-0.58%)
Sep 17, 2012	10.85	11.02	10.69	10.89	2,115,175	+0.03(+0.29%)
Sep 14, 2012	10.79	11.07	10.78	10.86	3,320,798	+0.17(+1.60%)
Sep 13, 2012	10.51	10.78	10.39	10.69	2,654,859	+0.18(+1.75%)
Sep 12, 2012	10.65	10.71	10.47	10.51	1,502,301	-0.12(-1.13%)
Sep 11, 2012	10.41	10.64	10.41	10.63	1,744,587	+0.30(+2.88%)
Sep 10, 2012	10.37	10.51	10.29	10.33	1,515,760	-0.06(-0.61%)
Sep 07, 2012	10.11	10.44	10.09	10.39	1,847,719	+0.35(+3.47%)
Sep 06, 2012	10.04	10.18	9.986	10.04	2,681,397	+0.08(+0.83%)
Sep 05, 2012	9.960	10.03	9.891	9.960	1,985,164	-0.04(-0.44%)
Sep 04, 2012	9.986	10.06	9.827	10.00	1,881,014	+0.02(+0.19%)
Aug 31, 2012	9.903	10.07	9.827	9.986	2,029,870	+0.16(+1.68%)
Aug 30, 2012	10.06	10.06	9.770	9.821	1,591,314	-0.23(-2.27%)
Aug 29, 2012	10.00	10.19	9.979	10.05	1,566,245	-0.10(-1.00%)
Aug 27, 2012	9.935	10.27	9.916	10.15	2,573,864	+0.22(+2.23%)
Aug 24, 2012	10.02	10.06	9.815	9.929	1,975,444	-0.11(-1.07%)
Aug 23, 2012	10.22	10.29	9.998	10.04	2,036,852	-0.18(-1.74%)
Aug 22, 2012	10.20	10.26	10.06	10.21	2,602,639	-0.03(-0.25%)
Aug 21, 2012	10.03	10.40	10.02	10.24	4,391,836	+0.39(+3.99%)
Aug 20, 2012	9.834	9.973	9.726	9.846	2,444,629	+0.04(+0.45%)
Aug 17, 2012	9.675	9.872	9.618	9.802	2,339,460	+0.18(+1.84%)
Aug 16, 2012	9.359	9.669	9.327	9.625	2,283,409	+0.25(+2.70%)
Aug 15, 2012	9.416	9.448	9.270	9.372	1,817,320	-0.03(-0.34%)
Aug 14, 2012	9.207	9.511	9.201	9.403	2,881,324	+0.15(+1.64%)
Aug 13, 2012	9.042	9.353	9.023	9.251	2,137,128	+0.25(+2.81%)
Aug 10, 2012	9.144	9.175	8.941	8.998	2,099,316	-0.20(-2.20%)
Aug 09, 2012	8.992	9.289	8.992	9.201	1,606,230	+0.15(+1.61%)
Aug 08, 2012	9.207	9.288	8.985	9.055	1,577,289	-0.20(-2.19%)
Aug 07, 2012	9.112	9.340	9.093	9.258	2,073,575	+0.20(+2.24%)
Aug 06, 2012	8.903	9.137	8.903	9.055	1,808,801	+0.15(+1.71%)
Aug 03, 2012	8.764	8.928	8.706	8.903	1,966,268	+0.35(+4.15%)
Aug 02, 2012	8.928	8.928	8.523	8.548	2,784,321	-0.46(-5.06%)

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.