Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	15.53	15.61	15.46	15.48	2,348,728,832	-0.05(-0.29%)
Jan 30, 2013	15.53	15.72	15.45	15.53	3,068,208,384	-0.05(-0.31%)
Jan 29, 2013	15.58	15.64	15.37	15.58	4,200,910,848	+0.29(+1.88%)
Jan 28, 2013	14.88	15.40	14.81	15.29	1,482,574,336	+0.34(+2.26%)
Jan 25, 2013	15.35	15.51	14.79	14.95	295,191,552	-0.36(-2.36%)
Jan 24, 2013	15.64	15.83	15.30	15.31	2,154,745,856	-2.16(-12.36%)
Jan 23, 2013	17.29	17.50	17.16	17.47	2,041,501,696	+0.31(+1.83%)
Jan 22, 2013	17.15	17.26	16.88	17.16	3,394,708,992	+0.16(+0.95%)
Jan 18, 2013	16.94	17.07	16.87	17.00	3,478,383,360	-0.09(-0.53%)
Jan 17, 2013	17.35	17.36	17.06	17.09	3,336,839,168	-0.12(-0.67%)
Jan 16, 2013	16.81	17.32	16.74	17.20	785,954,816	+0.69(+4.15%)
Jan 15, 2013	16.94	16.96	16.43	16.52	2,153,760,768	-0.54(-3.15%)
Jan 14, 2013	17.09	17.25	16.94	17.05	1,105,185,792	-0.63(-3.57%)
Jan 11, 2013	17.71	17.86	17.64	17.69	2,578,004,480	-0.11(-0.61%)
Jan 10, 2013	17.97	17.97	17.52	17.79	126,507,520	+0.22(+1.24%)
Jan 09, 2013	17.76	17.85	17.54	17.58	2,997,961,472	-0.28(-1.56%)
Jan 08, 2013	17.99	18.08	17.72	17.86	3,373,826,560	+0.05(+0.27%)
Jan 07, 2013	17.74	17.99	17.51	17.81	3,561,007,360	-0.11(-0.59%)
Jan 04, 2013	18.25	18.31	17.87	17.91	76,401,664	-0.51(-2.79%)
Jan 03, 2013	18.62	18.68	18.39	18.43	2,596,085,760	-0.24(-1.26%)
Jan 02, 2013	18.82	18.86	18.41	18.66	4,122,652,928	+0.57(+3.17%)
Dec 31, 2012	17.35	18.20	17.30	18.09	555,649,536	+0.77(+4.43%)
Dec 28, 2012	17.34	17.49	17.27	17.32	2,605,744,640	-0.19(-1.06%)
Dec 27, 2012	17.46	17.55	17.15	17.51	3,347,445,248	+0.07(+0.40%)
Dec 26, 2012	17.64	17.66	17.37	17.44	2,224,442,880	-0.24(-1.38%)
Dec 24, 2012	17.69	17.82	17.63	17.68	1,292,678,144	+0.03(+0.16%)
Dec 21, 2012	17.42	17.66	17.34	17.65	90,632,192	-0.08(-0.46%)
Dec 20, 2012	18.01	18.02	17.64	17.73	3,542,863,872	-0.16(-0.87%)
Dec 19, 2012	18.06	18.14	17.86	17.89	3,305,144,832	-0.26(-1.42%)
Dec 18, 2012	17.84	18.18	17.68	18.15	306,995,200	+0.51(+2.90%)
Dec 17, 2012	17.30	17.67	17.04	17.64	1,277,291,520	+0.31(+1.77%)
Dec 14, 2012	17.50	17.61	17.18	17.33	3,130,564,608	-0.68(-3.76%)
Dec 13, 2012	18.05	18.27	17.87	18.00	303,864,832	-0.32(-1.73%)
Dec 12, 2012	18.62	18.63	18.23	18.32	3,582,981,376	-0.08(-0.44%)
Dec 11, 2012	18.35	18.68	18.27	18.40	61,779,968	+0.39(+2.18%)
Dec 10, 2012	17.84	18.30	17.73	18.01	342,293,504	-0.12(-0.64%)
Dec 07, 2012	18.81	18.87	18.01	18.13	1,493,777,408	-0.48(-2.56%)
Dec 06, 2012	17.98	18.81	17.63	18.60	68,552,704	+0.29(+1.57%)
Dec 05, 2012	19.34	19.35	18.31	18.31	3,388,425,216	-1.26(-6.44%)
Dec 04, 2012	19.78	19.78	19.45	19.57	4,097,280,768	-0.32(-1.61%)
Nov 30, 2012	19.95	20.00	19.81	19.89	2,878,185,728	-0.14(-0.69%)
Nov 29, 2012	20.06	20.20	19.89	20.03	3,785,649,152	+0.22(+1.10%)
Nov 28, 2012	19.62	19.91	19.45	19.81	3,830,997,248	-0.06(-0.31%)
Nov 27, 2012	20.04	20.07	19.72	19.88	3,922,682,624	-0.16(-0.81%)
Nov 26, 2012	19.57	20.05	19.50	20.04	342,993,920	+0.61(+3.15%)
Nov 23, 2012	19.28	19.44	19.12	19.43	286,665,472	+0.33(+1.74%)
Nov 21, 2012	19.18	19.29	18.92	19.09	392,159,040	+0.03(+0.14%)
Nov 20, 2012	19.44	19.44	18.85	19.07	674,970,240	-0.16(-0.85%)
Nov 19, 2012	18.38	19.29	18.35	19.23	864,095,488	+1.29(+7.21%)
Nov 16, 2012	17.85	18.01	17.19	17.94	1,331,154,304	+0.07(+0.39%)
Nov 15, 2012	18.27	18.34	17.76	17.87	829,100,992	-0.38(-2.10%)
Nov 14, 2012	18.54	18.61	18.22	18.25	500,860,704	-0.20(-1.11%)
Nov 13, 2012	18.32	18.71	18.23	18.45	559,945,024	+0.00(+0.01%)
Nov 12, 2012	18.84	18.85	18.31	18.45	541,486,912	-0.14(-0.77%)
Nov 09, 2012	18.37	18.86	18.14	18.59	977,075,648	+0.32(+1.73%)
Nov 08, 2012	19.06	19.11	18.19	18.28	1,108,218,240	-0.69(-3.63%)
Nov 07, 2012	19.50	19.53	18.89	18.97	833,262,272	-0.84(-4.25%)
Nov 06, 2012	20.05	20.06	19.71	19.81	393,506,240	-0.06(-0.30%)
Nov 05, 2012	19.83	19.98	19.63	19.87	555,805,376	+0.27(+1.36%)
Nov 02, 2012	20.25	20.29	19.53	19.60	629,877,696	-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.