Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	15.53	15.61	15.46	15.48	2,348,732,416	-0.05(-0.29%)
Jan 30, 2013	15.53	15.72	15.45	15.53	3,068,212,992	-0.05(-0.31%)
Jan 29, 2013	15.58	15.64	15.37	15.58	4,200,917,248	+0.29(+1.88%)
Jan 28, 2013	14.88	15.40	14.81	15.29	1,482,583,040	+0.34(+2.26%)
Jan 25, 2013	15.35	15.51	14.79	14.95	295,204,864	-0.36(-2.36%)
Jan 24, 2013	15.64	15.83	15.30	15.31	2,154,762,240	-2.16(-12.36%)
Jan 23, 2013	17.29	17.50	17.16	17.47	2,041,511,424	+0.31(+1.83%)
Jan 22, 2013	17.15	17.26	16.88	17.16	3,394,714,112	+0.16(+0.95%)
Jan 18, 2013	16.94	17.07	16.87	17.00	3,478,388,736	-0.09(-0.53%)
Jan 17, 2013	17.35	17.36	17.06	17.09	3,336,844,288	-0.12(-0.67%)
Jan 16, 2013	16.81	17.32	16.74	17.20	785,962,496	+0.69(+4.15%)
Jan 15, 2013	16.94	16.96	16.43	16.52	2,153,770,496	-0.54(-3.15%)
Jan 14, 2013	17.09	17.25	16.94	17.05	1,105,193,984	-0.63(-3.57%)
Jan 11, 2013	17.71	17.86	17.64	17.68	2,578,008,320	-0.11(-0.61%)
Jan 10, 2013	17.97	17.97	17.52	17.79	126,514,176	+0.22(+1.24%)
Jan 09, 2013	17.76	17.85	17.54	17.58	2,997,966,080	-0.28(-1.56%)
Jan 08, 2013	17.99	18.08	17.72	17.86	3,373,831,680	+0.05(+0.27%)
Jan 07, 2013	17.74	17.99	17.51	17.81	3,561,012,992	-0.11(-0.59%)
Jan 04, 2013	18.25	18.31	17.87	17.91	76,408,320	-0.51(-2.79%)
Jan 03, 2013	18.62	18.68	18.39	18.43	2,596,089,856	-0.24(-1.26%)
Jan 02, 2013	18.82	18.86	18.41	18.66	4,122,659,072	+0.57(+3.17%)
Dec 31, 2012	17.35	18.20	17.30	18.09	555,657,216	+0.77(+4.43%)
Dec 28, 2012	17.34	17.49	17.27	17.32	2,605,748,736	-0.19(-1.06%)
Dec 27, 2012	17.46	17.55	17.15	17.51	3,347,450,368	+0.07(+0.40%)
Dec 26, 2012	17.64	17.66	17.37	17.44	2,224,446,464	-0.24(-1.38%)
Dec 24, 2012	17.69	17.82	17.63	17.68	1,292,680,192	+0.03(+0.16%)
Dec 21, 2012	17.42	17.66	17.34	17.65	90,639,360	-0.08(-0.46%)
Dec 20, 2012	18.01	18.02	17.64	17.73	3,542,869,248	-0.16(-0.87%)
Dec 19, 2012	18.06	18.14	17.86	17.89	3,305,149,952	-0.26(-1.42%)
Dec 18, 2012	17.84	18.18	17.68	18.15	307,001,856	+0.51(+2.90%)
Dec 17, 2012	17.30	17.67	17.04	17.64	1,277,299,712	+0.31(+1.77%)
Dec 14, 2012	17.50	17.61	17.18	17.33	3,130,576,384	-0.68(-3.76%)
Dec 13, 2012	18.05	18.27	17.87	18.00	303,871,488	-0.32(-1.73%)
Dec 12, 2012	18.62	18.63	18.23	18.32	3,582,986,752	-0.08(-0.44%)
Dec 11, 2012	18.35	18.68	18.27	18.40	61,786,624	+0.39(+2.18%)
Dec 10, 2012	17.84	18.30	17.73	18.01	342,300,672	-0.12(-0.64%)
Dec 07, 2012	18.81	18.87	18.01	18.13	1,493,786,624	-0.48(-2.56%)
Dec 06, 2012	17.98	18.81	17.63	18.60	68,566,016	+0.29(+1.57%)
Dec 05, 2012	19.34	19.35	18.31	18.31	3,388,436,992	-1.26(-6.44%)
Dec 04, 2012	19.78	19.78	19.45	19.57	4,097,286,912	-0.32(-1.61%)
Nov 30, 2012	19.95	20.00	19.81	19.89	2,878,190,080	-0.14(-0.69%)
Nov 29, 2012	20.06	20.20	19.89	20.03	3,785,654,784	+0.22(+1.10%)
Nov 28, 2012	19.62	19.91	19.45	19.81	3,831,003,136	-0.06(-0.31%)
Nov 27, 2012	20.04	20.07	19.72	19.88	3,922,688,768	-0.16(-0.81%)
Nov 26, 2012	19.57	20.05	19.50	20.04	343,000,576	+0.61(+3.16%)
Nov 23, 2012	19.28	19.44	19.12	19.43	286,665,920	+0.33(+1.74%)
Nov 21, 2012	19.18	19.29	18.92	19.09	392,159,648	+0.03(+0.14%)
Nov 20, 2012	19.44	19.44	18.85	19.07	674,971,264	-0.16(-0.85%)
Nov 19, 2012	18.38	19.29	18.35	19.23	864,096,832	+1.29(+7.21%)
Nov 16, 2012	17.85	18.01	17.19	17.94	1,331,156,352	+0.07(+0.39%)
Nov 15, 2012	18.27	18.34	17.76	17.87	829,102,272	-0.38(-2.10%)
Nov 14, 2012	18.54	18.61	18.22	18.25	500,861,472	-0.20(-1.11%)
Nov 13, 2012	18.32	18.71	18.23	18.45	559,945,856	+0.00(+0.01%)
Nov 12, 2012	18.84	18.85	18.31	18.45	541,487,744	-0.14(-0.77%)
Nov 09, 2012	18.37	18.86	18.14	18.59	977,077,120	+0.32(+1.73%)
Nov 08, 2012	19.06	19.11	18.19	18.28	1,108,219,904	-0.69(-3.63%)
Nov 07, 2012	19.50	19.53	18.89	18.97	833,263,552	-0.84(-4.25%)
Nov 06, 2012	20.05	20.06	19.71	19.81	393,506,848	-0.06(-0.30%)
Nov 05, 2012	19.83	19.98	19.63	19.87	555,806,208	+0.27(+1.36%)
Nov 02, 2012	20.25	20.29	19.53	19.60	629,878,656	-0.67(-3.31%)

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.