Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	10.68	10.77	10.65	10.73	375,908	+0.01(+0.12%)
Sep 27, 2012	10.72	10.79	10.69	10.72	683,219	+0.05(+0.47%)
Sep 26, 2012	10.70	10.86	10.57	10.67	1,566,171	-0.06(-0.52%)
Sep 25, 2012	10.79	10.84	10.71	10.72	1,000,822	-0.04(-0.35%)
Sep 24, 2012	10.74	10.81	10.67	10.76	510,853	+0.01(+0.06%)
Sep 21, 2012	10.86	10.86	10.71	10.76	1,017,403	-0.07(-0.64%)
Sep 20, 2012	10.74	10.84	10.63	10.82	2,666,929	+0.09(+0.87%)
Sep 19, 2012	10.96	10.98	10.73	10.73	1,337,647	-0.24(-2.17%)
Sep 18, 2012	10.95	11.02	10.94	10.97	529,444	-0.02(-0.23%)
Sep 17, 2012	10.97	11.09	10.96	10.99	579,174	+0.02(+0.17%)
Sep 14, 2012	10.97	11.01	10.92	10.97	810,956	-0.04(-0.34%)
Sep 13, 2012	10.97	11.06	10.92	11.01	417,568	+0.04(+0.34%)
Sep 12, 2012	10.99	11.01	10.91	10.97	668,451	+0.01(+0.11%)
Sep 11, 2012	10.91	10.98	10.86	10.96	510,525	+0.07(+0.63%)
Sep 10, 2012	10.89	10.93	10.86	10.89	356,854	+0.00(+0.00%)
Sep 07, 2012	10.91	10.91	10.81	10.89	599,465	+0.01(+0.11%)
Sep 06, 2012	10.80	10.94	10.79	10.88	548,237	+0.12(+1.10%)
Sep 05, 2012	10.73	10.78	10.70	10.76	543,935	+0.03(+0.23%)
Sep 04, 2012	10.67	10.76	10.59	10.74	1,187,460	+0.04(+0.41%)
Aug 31, 2012	10.71	10.77	10.59	10.69	724,398	+0.07(+0.65%)
Aug 30, 2012	10.77	10.77	10.61	10.62	779,323	-0.17(-1.56%)
Aug 29, 2012	10.81	10.82	10.71	10.79	524,242	-0.01(-0.12%)
Aug 27, 2012	10.93	10.93	10.77	10.81	697,107	-0.11(-0.98%)
Aug 24, 2012	11.03	11.03	10.89	10.91	598,269	-0.14(-1.30%)
Aug 23, 2012	11.15	11.15	10.97	11.06	734,786	-0.12(-1.06%)
Aug 22, 2012	11.01	11.23	10.99	11.17	1,425,222	+0.15(+1.36%)
Aug 21, 2012	11.01	11.11	10.97	11.02	562,066	+0.03(+0.28%)
Aug 20, 2012	10.99	11.01	10.88	10.99	555,614	-0.01(-0.06%)
Aug 17, 2012	10.99	11.04	10.86	11.00	759,348	+0.03(+0.23%)
Aug 16, 2012	10.91	11.00	10.88	10.97	837,196	+0.08(+0.75%)
Aug 15, 2012	10.85	10.90	10.82	10.89	580,738	+0.03(+0.23%)
Aug 14, 2012	10.82	10.91	10.82	10.87	490,662	+0.06(+0.52%)
Aug 13, 2012	10.80	10.84	10.73	10.81	695,898	+0.00(+0.00%)
Aug 10, 2012	10.84	10.85	10.76	10.81	1,412,302	-0.04(-0.40%)
Aug 09, 2012	10.86	10.94	10.81	10.86	752,798	-0.02(-0.17%)
Aug 08, 2012	10.78	10.89	10.71	10.87	613,456	+0.08(+0.69%)
Aug 07, 2012	10.94	10.98	10.77	10.80	575,620	-0.10(-0.92%)
Aug 06, 2012	10.87	10.94	10.85	10.90	724,999	+0.06(+0.52%)
Aug 03, 2012	10.86	10.94	10.81	10.84	884,866	+0.10(+0.93%)
Aug 02, 2012	10.62	10.75	10.57	10.74	801,838	+0.07(+0.70%)
Aug 01, 2012	10.76	10.79	10.63	10.67	900,242	-0.07(-0.70%)
Jul 31, 2012	10.77	10.83	10.70	10.74	856,240	-0.03(-0.29%)
Jul 30, 2012	10.69	10.77	10.64	10.77	787,329	+0.08(+0.76%)
Jul 27, 2012	10.41	10.76	10.41	10.69	1,630,760	+0.31(+3.01%)
Jul 26, 2012	10.40	10.48	10.24	10.38	646,060	+0.06(+0.61%)
Jul 25, 2012	10.21	10.39	10.21	10.32	1,010,680	+0.14(+1.35%)
Jul 24, 2012	10.44	10.44	10.17	10.18	1,512,414	-0.28(-2.69%)
Jul 23, 2012	10.42	10.49	10.31	10.46	1,659,385	-0.10(-0.95%)
Jul 20, 2012	10.68	10.77	10.53	10.56	1,273,061	-0.20(-1.86%)
Jul 19, 2012	10.69	10.92	10.63	10.76	2,353,982	+0.08(+0.70%)
Jul 18, 2012	10.69	10.72	10.61	10.69	1,584,096	-0.01(-0.06%)
Jul 17, 2012	10.74	10.79	10.57	10.69	947,460	+0.00(+0.00%)
Jul 16, 2012	10.61	10.70	10.55	10.69	1,371,152	+0.06(+0.53%)
Jul 13, 2012	10.69	10.74	10.59	10.64	1,017,929	-0.06(-0.58%)
Jul 12, 2012	10.76	10.76	10.66	10.70	1,565,519	-0.06(-0.58%)
Jul 11, 2012	10.77	10.77	10.68	10.76	526,364	-0.02(-0.17%)
Jul 10, 2012	10.79	10.89	10.72	10.78	776,638	+0.05(+0.47%)
Jul 09, 2012	10.78	10.80	10.69	10.73	1,113,799	-0.07(-0.69%)
Jul 06, 2012	10.75	10.84	10.71	10.81	532,905	+0.01(+0.06%)
Jul 05, 2012	10.82	10.89	10.72	10.80	795,578	-0.03(-0.29%)
Jul 03, 2012	10.72	10.92	10.72	10.83	925,951	+0.13(+1.17%)

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.