Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	11.48	11.55	11.35	11.42	9,194,128	-0.06(-0.56%)
Oct 26, 2012	11.58	11.48	11.48	11.48	5,053,572	-0.09(-0.76%)
Oct 25, 2012	11.75	11.79	11.44	11.57	5,151,290	-0.09(-0.80%)
Oct 24, 2012	11.77	11.84	11.62	11.67	4,838,054	-0.04(-0.30%)
Oct 23, 2012	11.86	11.88	11.69	11.70	6,712,980	-0.34(-2.82%)
Oct 19, 2012	12.17	12.26	12.00	12.04	4,488,285	-0.16(-1.29%)
Oct 18, 2012	12.05	12.21	12.03	12.20	4,329,448	+0.14(+1.16%)
Oct 17, 2012	12.03	12.07	11.95	12.06	5,667,976	+0.02(+0.19%)
Oct 16, 2012	12.02	12.06	11.99	12.03	4,317,355	+0.08(+0.64%)
Oct 15, 2012	11.87	11.96	11.76	11.96	4,057,138	+0.10(+0.84%)
Oct 12, 2012	11.87	11.99	11.83	11.86	4,827,407	-0.03(-0.25%)
Oct 11, 2012	11.95	11.98	11.89	11.89	4,689,855	+0.04(+0.35%)
Oct 10, 2012	11.82	11.88	11.76	11.85	3,902,795	+0.03(+0.25%)
Oct 09, 2012	11.81	11.89	11.80	11.82	4,219,738	+0.01(+0.05%)
Oct 08, 2012	11.79	11.84	11.75	11.81	3,684,029	-0.04(-0.30%)
Oct 05, 2012	11.81	11.95	11.77	11.85	6,064,582	+0.08(+0.70%)
Oct 04, 2012	11.84	11.86	11.70	11.77	5,557,769	-0.01(-0.10%)
Oct 03, 2012	11.65	11.83	11.65	11.78	6,510,222	+0.15(+1.26%)
Oct 02, 2012	11.62	11.70	11.56	11.63	4,418,358	+0.04(+0.30%)
Oct 01, 2012	11.84	11.87	11.49	11.60	6,199,924	-0.15(-1.29%)
Sep 28, 2012	11.73	11.83	11.66	11.75	8,588,529	-0.04(-0.34%)
Sep 27, 2012	11.77	11.93	11.74	11.79	4,573,687	+0.06(+0.54%)
Sep 26, 2012	11.76	11.85	11.71	11.72	4,913,590	-0.01(-0.10%)
Sep 25, 2012	11.94	11.99	11.74	11.74	6,351,723	-0.20(-1.65%)
Sep 24, 2012	11.94	12.02	11.85	11.93	3,458,699	-0.02(-0.19%)
Sep 21, 2012	12.01	12.09	11.94	11.96	6,678,066	-0.05(-0.39%)
Sep 20, 2012	12.04	12.06	11.88	12.00	8,910,691	-0.11(-0.91%)
Sep 19, 2012	12.07	12.15	12.03	12.11	7,507,771	+0.05(+0.38%)
Sep 18, 2012	12.24	12.24	12.03	12.07	5,678,331	-0.10(-0.86%)
Sep 17, 2012	12.17	12.26	12.14	12.17	2,959,942	-0.02(-0.14%)
Sep 14, 2012	12.12	12.26	12.08	12.19	5,504,063	+0.12(+0.96%)
Sep 13, 2012	11.92	12.10	11.87	12.07	4,539,028	+0.17(+1.41%)
Sep 12, 2012	11.94	12.00	11.88	11.90	3,379,512	-0.01(-0.10%)
Sep 11, 2012	11.88	11.93	11.80	11.92	3,808,363	+0.09(+0.73%)
Sep 10, 2012	11.91	11.91	11.81	11.83	2,871,318	-0.04(-0.34%)
Sep 07, 2012	11.94	11.94	11.85	11.87	6,745,415	-0.05(-0.39%)
Sep 06, 2012	11.88	11.94	11.86	11.92	4,333,936	+0.11(+0.93%)
Sep 05, 2012	11.88	11.88	11.73	11.81	4,278,581	-0.07(-0.59%)
Sep 04, 2012	11.78	11.88	11.65	11.88	3,825,586	+0.10(+0.84%)
Aug 31, 2012	11.86	11.87	11.70	11.78	6,588,986	-0.02(-0.15%)
Aug 30, 2012	11.73	11.83	11.68	11.79	5,386,063	-0.01(-0.05%)
Aug 29, 2012	11.79	11.82	11.75	11.80	3,194,664	+0.02(+0.20%)
Aug 27, 2012	11.82	11.85	11.77	11.78	3,727,613	+0.00(+0.00%)
Aug 24, 2012	11.68	11.79	11.63	11.78	3,040,202	+0.09(+0.74%)
Aug 23, 2012	11.77	11.77	11.64	11.69	4,608,632	-0.09(-0.74%)
Aug 22, 2012	11.77	11.82	11.63	11.78	6,360,607	-0.03(-0.29%)
Aug 21, 2012	11.72	11.85	11.68	11.81	10,015,796	+0.09(+0.74%)
Aug 20, 2012	11.73	11.77	11.64	11.72	5,745,904	-0.05(-0.39%)
Aug 17, 2012	11.67	11.78	11.62	11.77	6,043,343	+0.14(+1.20%)
Aug 16, 2012	11.53	11.64	11.46	11.63	6,414,775	+0.13(+1.16%)
Aug 15, 2012	11.42	11.50	11.38	11.50	3,897,614	+0.10(+0.86%)
Aug 14, 2012	11.40	11.45	11.38	11.40	4,632,272	+0.00(+0.00%)
Aug 13, 2012	11.35	11.44	11.31	11.40	3,577,876	+0.06(+0.56%)
Aug 10, 2012	11.25	11.35	11.23	11.34	2,990,093	+0.02(+0.20%)
Aug 09, 2012	11.24	11.37	11.23	11.31	3,786,893	+0.06(+0.52%)
Aug 08, 2012	11.35	11.39	11.21	11.26	3,979,756	-0.12(-1.07%)
Aug 07, 2012	11.55	11.56	11.37	11.38	4,466,973	-0.10(-0.91%)
Aug 06, 2012	11.59	11.59	11.46	11.48	4,569,094	-0.08(-0.65%)
Aug 03, 2012	11.54	11.59	11.50	11.56	5,932,993	+0.12(+1.06%)
Aug 02, 2012	11.39	11.45	11.22	11.43	7,972,233	-0.05(-0.40%)

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.