Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	14.40	14.59	14.36	14.36	42,953,240	-0.01(-0.05%)
Jan 30, 2013	14.57	14.57	14.24	14.37	50,497,172	-0.14(-0.96%)
Jan 29, 2013	14.65	14.66	14.42	14.51	50,554,516	-0.20(-1.33%)
Jan 28, 2013	14.81	14.85	14.70	14.71	43,581,796	-0.06(-0.43%)
Jan 25, 2013	14.73	14.84	14.70	14.77	40,611,064	+0.09(+0.62%)
Jan 24, 2013	14.56	14.73	14.54	14.68	67,676,976	+0.28(+1.94%)
Jan 23, 2013	14.58	14.59	14.39	14.40	53,174,392	-0.17(-1.20%)
Jan 22, 2013	14.63	14.66	14.39	14.57	51,492,932	-0.10(-0.69%)
Jan 18, 2013	14.56	14.69	14.53	14.67	61,349,356	+0.05(+0.31%)
Jan 17, 2013	14.51	14.68	14.51	14.63	60,034,752	-0.06(-0.38%)
Jan 16, 2013	14.60	14.79	14.58	14.68	56,814,232	+0.04(+0.24%)
Jan 15, 2013	14.61	14.66	14.51	14.65	42,296,020	+0.01(+0.05%)
Jan 14, 2013	14.44	14.66	14.42	14.64	78,992,176	+0.34(+2.39%)
Jan 11, 2013	14.24	14.32	14.20	14.30	33,545,980	+0.03(+0.20%)
Jan 10, 2013	14.21	14.31	14.16	14.27	44,996,332	+0.10(+0.69%)
Jan 09, 2013	14.15	14.34	14.14	14.17	43,508,444	-0.01(-0.05%)
Jan 08, 2013	14.09	14.20	14.02	14.18	47,572,744	+0.01(+0.10%)
Jan 07, 2013	14.23	14.26	14.08	14.17	44,096,392	-0.13(-0.93%)
Jan 04, 2013	14.25	14.44	14.24	14.30	52,108,448	+0.02(+0.16%)
Jan 03, 2013	14.29	14.31	14.17	14.28	72,470,712	+0.08(+0.54%)
Jan 02, 2013	14.06	14.20	13.97	14.20	57,721,464	+0.48(+3.52%)
Dec 31, 2012	13.53	13.80	13.48	13.72	46,072,072	+0.14(+1.03%)
Dec 28, 2012	13.61	13.71	13.56	13.58	35,231,396	-0.14(-1.02%)
Dec 27, 2012	13.89	13.90	13.58	13.72	50,533,800	-0.19(-1.36%)
Dec 26, 2012	13.85	14.01	13.79	13.91	31,626,996	+0.06(+0.45%)
Dec 24, 2012	13.87	13.93	13.78	13.85	17,974,296	-0.09(-0.65%)
Dec 21, 2012	13.93	14.00	13.68	13.94	96,832,056	-0.20(-1.38%)
Dec 20, 2012	14.15	14.20	14.07	14.13	42,881,768	-0.02(-0.15%)
Dec 19, 2012	14.26	14.34	14.13	14.15	54,560,040	-0.08(-0.55%)
Dec 18, 2012	14.04	14.26	13.98	14.23	60,096,396	+0.19(+1.35%)
Dec 17, 2012	13.88	14.06	13.83	14.04	67,105,732	+0.17(+1.26%)
Dec 14, 2012	13.78	13.97	13.75	13.87	58,438,100	+0.08(+0.61%)
Dec 13, 2012	13.75	13.85	13.69	13.78	54,196,340	+0.01(+0.05%)
Dec 12, 2012	13.85	13.89	13.75	13.78	55,423,956	-0.03(-0.25%)
Dec 11, 2012	13.86	14.01	13.73	13.81	83,707,456	-0.01(-0.05%)
Dec 10, 2012	13.51	13.90	13.50	13.82	90,029,040	+0.32(+2.35%)
Dec 07, 2012	13.69	13.78	13.38	13.50	72,469,616	-0.10(-0.74%)
Dec 06, 2012	13.42	13.62	13.41	13.60	51,320,332	+0.19(+1.41%)
Dec 05, 2012	13.38	13.58	13.36	13.41	52,957,448	+0.03(+0.21%)
Dec 04, 2012	13.32	13.41	13.27	13.39	49,141,592	+0.18(+1.38%)
Nov 30, 2012	13.29	13.36	13.15	13.20	64,736,952	-0.07(-0.53%)
Nov 29, 2012	13.25	13.34	13.21	13.27	46,473,572	+0.13(+0.96%)
Nov 28, 2012	13.19	13.24	12.95	13.15	59,093,488	-0.09(-0.68%)
Nov 27, 2012	13.20	13.34	13.16	13.24	76,017,640	+0.03(+0.24%)
Nov 26, 2012	13.02	13.22	12.89	13.21	49,921,768	+0.15(+1.14%)
Nov 23, 2012	12.89	13.09	12.84	13.06	24,904,542	+0.25(+1.95%)
Nov 21, 2012	12.73	12.91	12.66	12.81	43,974,364	+0.10(+0.76%)
Nov 20, 2012	12.68	12.73	12.52	12.71	43,827,492	+0.03(+0.21%)
Nov 19, 2012	12.66	12.71	12.55	12.68	58,581,796	+0.22(+1.73%)
Nov 16, 2012	12.43	12.51	12.34	12.47	87,752,488	+0.03(+0.27%)
Nov 15, 2012	12.30	12.53	12.30	12.44	80,625,728	+0.19(+1.59%)
Nov 14, 2012	12.51	12.65	12.21	12.24	140,024,416	+0.56(+4.81%)
Nov 13, 2012	11.58	11.74	11.57	11.68	103,667,000	-0.00(-0.03%)
Nov 12, 2012	11.69	11.85	11.61	11.68	41,505,188	+0.02(+0.21%)
Nov 09, 2012	11.58	11.80	11.56	11.66	62,167,428	-0.01(-0.06%)
Nov 08, 2012	11.94	12.03	11.63	11.67	80,837,704	-0.26(-2.21%)
Nov 07, 2012	12.10	12.41	11.85	11.93	71,574,176	-0.19(-1.55%)
Nov 06, 2012	12.09	12.28	12.03	12.12	51,281,524	+0.06(+0.46%)
Nov 05, 2012	12.01	12.09	11.92	12.06	32,015,314	+0.03(+0.29%)
Nov 02, 2012	12.23	12.25	12.00	12.03	41,509,100	-0.11(-0.89%)

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.