Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2012	10.28	10.29	10.15	10.21	547,168	-0.03(-0.32%)
Nov 29, 2012	10.21	10.37	10.07	10.25	336,109	+0.11(+1.13%)
Nov 28, 2012	10.33	10.33	9.993	10.13	660,334	-0.22(-2.13%)
Nov 27, 2012	10.39	10.48	10.27	10.35	343,885	-0.06(-0.55%)
Nov 26, 2012	10.25	10.43	10.22	10.41	394,959	+0.11(+1.03%)
Nov 23, 2012	9.985	10.30	9.953	10.30	202,796	+0.38(+3.79%)
Nov 21, 2012	10.06	10.06	9.879	9.928	203,982	-0.11(-1.06%)
Nov 20, 2012	9.887	10.05	9.821	10.03	304,857	+0.11(+1.07%)
Nov 19, 2012	9.903	10.01	9.870	9.928	430,323	+0.11(+1.17%)
Nov 16, 2012	9.723	9.829	9.535	9.813	538,018	+0.09(+0.92%)
Nov 15, 2012	9.642	9.789	9.494	9.723	374,178	+0.06(+0.59%)
Nov 14, 2012	9.895	9.919	9.658	9.666	513,917	-0.18(-1.83%)
Nov 13, 2012	9.944	10.03	9.829	9.846	375,057	-0.20(-2.03%)
Nov 12, 2012	10.01	10.09	9.968	10.05	271,132	+0.09(+0.90%)
Nov 09, 2012	9.846	10.15	9.813	9.960	407,922	+0.01(+0.08%)
Nov 08, 2012	10.02	10.11	9.944	9.952	537,045	-0.07(-0.65%)
Nov 07, 2012	10.34	10.34	9.960	10.02	527,545	-0.47(-4.52%)
Nov 06, 2012	10.39	10.55	10.33	10.49	642,204	+0.16(+1.50%)
Nov 05, 2012	10.32	10.37	10.07	10.34	457,358	-0.01(-0.08%)
Nov 02, 2012	10.40	10.45	10.21	10.34	620,190	-0.04(-0.39%)
Nov 01, 2012	10.21	10.42	10.14	10.39	660,321	+0.28(+2.75%)
Oct 31, 2012	10.41	10.41	9.879	10.11	870,426	-0.33(-3.14%)
Oct 26, 2012	10.54	10.43	10.43	10.43	473,637	-0.09(-0.85%)
Oct 25, 2012	10.50	10.62	10.35	10.52	558,977	+0.13(+1.26%)
Oct 24, 2012	10.65	10.65	10.38	10.39	480,036	-0.19(-1.78%)
Oct 23, 2012	10.51	10.63	10.40	10.58	292,800	+0.06(+0.54%)
Oct 19, 2012	10.40	10.59	10.40	10.52	481,596	+0.09(+0.86%)
Oct 18, 2012	10.55	10.66	10.43	10.43	733,848	-0.16(-1.47%)
Oct 17, 2012	10.54	10.62	10.39	10.59	526,381	+0.07(+0.62%)
Oct 16, 2012	10.78	10.82	10.47	10.52	625,160	-0.16(-1.53%)
Oct 15, 2012	10.78	10.82	10.61	10.69	418,073	-0.02(-0.15%)
Oct 12, 2012	10.81	10.82	10.62	10.70	847,427	-0.20(-1.80%)
Oct 11, 2012	10.87	10.94	10.80	10.90	282,131	+0.16(+1.52%)
Oct 10, 2012	10.69	10.80	10.64	10.74	187,595	+0.07(+0.61%)
Oct 09, 2012	10.80	10.83	10.61	10.67	333,766	-0.15(-1.40%)
Oct 08, 2012	10.71	10.88	10.71	10.82	306,717	+0.02(+0.19%)
Oct 05, 2012	10.84	11.09	10.76	10.80	331,624	+0.00(+0.00%)
Oct 04, 2012	10.55	10.81	10.48	10.80	544,255	+0.29(+2.80%)
Oct 03, 2012	10.47	10.72	10.35	10.51	581,753	+0.09(+0.86%)
Oct 02, 2012	10.43	10.45	10.27	10.42	490,918	+0.08(+0.79%)
Oct 01, 2012	10.36	10.56	10.25	10.34	579,862	+0.07(+0.72%)
Sep 28, 2012	10.31	10.38	10.21	10.26	470,293	-0.11(-1.03%)
Sep 27, 2012	10.34	10.48	10.22	10.37	364,223	+0.08(+0.79%)
Sep 26, 2012	10.37	10.49	10.23	10.29	355,771	-0.07(-0.71%)
Sep 25, 2012	10.61	10.65	10.35	10.36	420,116	-0.18(-1.70%)
Sep 24, 2012	10.45	10.63	10.38	10.54	424,254	+0.04(+0.39%)
Sep 21, 2012	10.74	10.74	10.48	10.50	1,659,592	-0.04(-0.39%)
Sep 20, 2012	10.55	10.62	10.43	10.54	257,582	-0.07(-0.62%)
Sep 19, 2012	10.59	10.66	10.50	10.61	729,201	+0.05(+0.46%)
Sep 18, 2012	10.58	10.66	10.53	10.56	336,748	-0.09(-0.84%)
Sep 17, 2012	10.77	10.80	10.53	10.65	268,862	-0.18(-1.66%)
Sep 14, 2012	10.61	10.94	10.22	10.83	474,511	+0.28(+2.63%)
Sep 13, 2012	10.40	10.56	10.32	10.55	788,088	+0.13(+1.25%)
Sep 12, 2012	10.46	10.47	10.36	10.42	384,628	+0.03(+0.31%)
Sep 11, 2012	10.34	10.48	10.30	10.39	315,191	+0.02(+0.24%)
Sep 10, 2012	10.33	10.41	10.25	10.36	796,031	+0.00(+0.00%)
Sep 07, 2012	10.00	10.40	9.936	10.36	737,847	+0.46(+4.66%)
Sep 06, 2012	9.961	10.06	9.871	9.899	874,604	+0.00(+0.04%)
Sep 05, 2012	9.952	9.952	9.716	9.895	444,973	-0.01(-0.08%)

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.