Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	11.58	11.69	11.51	11.60	8,696,730	-0.04(-0.34%)
Sep 27, 2012	11.62	11.78	11.60	11.64	4,631,308	+0.06(+0.54%)
Sep 26, 2012	11.61	11.70	11.56	11.58	4,975,494	-0.01(-0.10%)
Sep 25, 2012	11.80	11.84	11.59	11.59	6,431,745	-0.19(-1.65%)
Sep 24, 2012	11.80	11.87	11.70	11.78	3,502,273	-0.02(-0.19%)
Sep 21, 2012	11.86	11.94	11.80	11.81	6,762,199	-0.05(-0.39%)
Sep 20, 2012	11.89	11.91	11.73	11.85	9,022,952	-0.11(-0.91%)
Sep 19, 2012	11.92	12.00	11.88	11.96	7,602,357	+0.05(+0.38%)
Sep 18, 2012	12.09	12.09	11.88	11.92	5,749,869	-0.10(-0.86%)
Sep 17, 2012	12.01	12.11	11.99	12.02	2,997,233	-0.02(-0.14%)
Sep 14, 2012	11.97	12.11	11.93	12.04	5,573,406	+0.11(+0.96%)
Sep 13, 2012	11.77	11.95	11.72	11.92	4,596,213	+0.17(+1.41%)
Sep 12, 2012	11.79	11.85	11.73	11.76	3,422,089	-0.01(-0.10%)
Sep 11, 2012	11.73	11.78	11.65	11.77	3,856,342	+0.09(+0.74%)
Sep 10, 2012	11.76	11.76	11.66	11.68	2,907,492	-0.04(-0.34%)
Sep 07, 2012	11.79	11.79	11.70	11.72	6,830,396	-0.05(-0.39%)
Sep 06, 2012	11.73	11.79	11.71	11.77	4,388,537	+0.11(+0.93%)
Sep 05, 2012	11.73	11.73	11.58	11.66	4,332,484	-0.07(-0.59%)
Sep 04, 2012	11.64	11.73	11.50	11.73	3,873,782	+0.10(+0.84%)
Aug 31, 2012	11.72	11.72	11.55	11.63	6,671,997	-0.02(-0.15%)
Aug 30, 2012	11.58	11.69	11.53	11.65	5,453,919	-0.01(-0.05%)
Aug 29, 2012	11.65	11.68	11.60	11.65	3,234,912	+0.02(+0.20%)
Aug 27, 2012	11.68	11.70	11.62	11.63	3,774,575	+0.00(+0.00%)
Aug 24, 2012	11.53	11.65	11.48	11.63	3,078,504	+0.09(+0.74%)
Aug 23, 2012	11.62	11.62	11.49	11.54	4,666,694	-0.09(-0.74%)
Aug 22, 2012	11.62	11.67	11.49	11.63	6,440,741	-0.03(-0.29%)
Aug 21, 2012	11.58	11.70	11.54	11.66	10,141,979	+0.09(+0.74%)
Aug 20, 2012	11.58	11.62	11.50	11.58	5,818,293	-0.05(-0.39%)
Aug 17, 2012	11.52	11.64	11.48	11.62	6,119,480	+0.14(+1.20%)
Aug 16, 2012	11.39	11.50	11.32	11.49	6,495,591	+0.13(+1.16%)
Aug 15, 2012	11.28	11.36	11.24	11.36	3,946,718	+0.10(+0.86%)
Aug 14, 2012	11.26	11.30	11.24	11.26	4,690,631	+0.00(+0.00%)
Aug 13, 2012	11.21	11.30	11.17	11.26	3,622,951	+0.06(+0.56%)
Aug 10, 2012	11.11	11.21	11.09	11.20	3,027,763	+0.02(+0.20%)
Aug 09, 2012	11.10	11.22	11.09	11.17	3,834,602	+0.06(+0.51%)
Aug 08, 2012	11.21	11.25	11.08	11.12	4,029,895	-0.12(-1.07%)
Aug 07, 2012	11.41	11.41	11.22	11.24	4,523,250	-0.10(-0.91%)
Aug 06, 2012	11.45	11.45	11.32	11.34	4,626,657	-0.07(-0.65%)
Aug 03, 2012	11.40	11.45	11.36	11.41	6,007,740	+0.12(+1.06%)
Aug 02, 2012	11.25	11.30	11.08	11.29	8,072,670	-0.05(-0.40%)
Aug 01, 2012	11.20	11.50	11.20	11.34	8,756,532	+0.18(+1.64%)
Jul 31, 2012	11.10	11.16	11.06	11.16	5,511,588	+0.06(+0.52%)
Jul 30, 2012	11.02	11.14	10.98	11.10	3,587,157	+0.06(+0.57%)
Jul 27, 2012	10.90	11.10	10.87	11.04	7,551,548	+0.20(+1.85%)
Jul 26, 2012	10.92	11.01	10.74	10.83	5,807,852	+0.09(+0.80%)
Jul 25, 2012	10.78	10.81	10.67	10.75	11,921,656	-0.01(-0.11%)
Jul 24, 2012	10.87	10.92	10.69	10.76	12,802,977	-0.06(-0.53%)
Jul 23, 2012	10.78	10.85	10.74	10.82	5,794,701	-0.09(-0.79%)
Jul 20, 2012	10.94	11.01	10.87	10.90	9,624,194	-0.11(-0.99%)
Jul 19, 2012	11.13	11.18	10.93	11.01	6,642,332	-0.09(-0.82%)
Jul 18, 2012	11.16	11.21	11.07	11.10	8,572,560	-0.09(-0.82%)
Jul 17, 2012	11.21	11.27	11.02	11.20	5,046,043	+0.07(+0.67%)
Jul 16, 2012	11.05	11.16	10.99	11.12	6,370,669	+0.09(+0.78%)
Jul 13, 2012	10.97	11.07	10.94	11.04	4,605,469	+0.10(+0.89%)
Jul 12, 2012	10.89	11.05	10.85	10.94	5,926,766	-0.07(-0.68%)
Jul 11, 2012	10.94	11.06	10.83	11.01	7,413,753	+0.11(+1.05%)
Jul 10, 2012	11.08	11.13	10.83	10.90	5,102,375	-0.14(-1.24%)
Jul 09, 2012	10.97	11.05	10.93	11.04	4,844,258	+0.02(+0.16%)
Jul 06, 2012	10.76	11.05	10.71	11.02	5,838,480	+0.14(+1.32%)
Jul 05, 2012	10.86	10.95	10.83	10.87	3,693,753	-0.04(-0.37%)
Jul 03, 2012	10.84	10.99	10.81	10.91	2,474,711	+0.05(+0.47%)

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.