Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	12.54	12.98	12.50	12.72	21,564,164	+0.68(+5.69%)
Jan 30, 2013	11.99	12.26	11.90	12.03	12,767,752	-0.04(-0.37%)
Jan 29, 2013	11.98	12.28	11.80	12.08	10,809,200	+0.10(+0.83%)
Jan 28, 2013	12.06	12.06	11.80	11.98	4,510,428	-0.09(-0.73%)
Jan 25, 2013	11.72	12.12	11.69	12.06	15,046,428	+0.60(+5.23%)
Jan 24, 2013	11.62	11.76	11.08	11.46	36,373,264	-0.46(-3.84%)
Jan 23, 2013	11.75	11.96	11.65	11.92	5,698,036	+0.06(+0.53%)
Jan 22, 2013	11.50	12.01	11.35	11.86	9,542,760	+0.29(+2.55%)
Jan 18, 2013	11.74	11.75	11.52	11.56	7,578,332	-0.17(-1.47%)
Jan 17, 2013	11.83	11.89	11.68	11.74	4,889,016	-0.03(-0.23%)
Jan 16, 2013	11.89	11.90	11.70	11.77	4,434,312	-0.10(-0.82%)
Jan 15, 2013	11.97	11.97	11.70	11.86	5,770,892	-0.22(-1.84%)
Jan 14, 2013	12.01	12.21	11.98	12.09	6,628,880	+0.06(+0.52%)
Jan 11, 2013	11.92	12.04	11.78	12.02	5,450,360	+0.10(+0.86%)
Jan 10, 2013	11.70	11.99	11.53	11.92	8,828,812	+0.26(+2.21%)
Jan 09, 2013	12.17	12.20	11.60	11.66	12,527,200	-0.50(-4.09%)
Jan 08, 2013	12.11	12.27	12.04	12.16	4,480,276	+0.05(+0.43%)
Jan 07, 2013	12.08	12.30	12.01	12.11	6,808,684	-0.23(-1.86%)
Jan 04, 2013	12.82	12.82	12.25	12.34	13,139,332	-0.08(-0.62%)
Jan 03, 2013	12.07	12.54	12.05	12.41	4,672,344	+0.33(+2.75%)
Jan 02, 2013	12.21	12.26	11.96	12.08	5,600,904	-0.05(-0.41%)
Dec 31, 2012	11.78	12.21	11.78	12.13	5,600,084	+0.28(+2.34%)
Dec 28, 2012	11.95	12.03	11.78	11.86	6,706,628	-0.16(-1.31%)
Dec 27, 2012	11.88	12.15	11.75	12.01	7,052,564	+0.10(+0.84%)
Dec 26, 2012	12.49	12.53	11.89	11.91	5,500,764	-0.40(-3.25%)
Dec 24, 2012	12.23	12.38	12.22	12.31	2,407,008	+0.05(+0.39%)
Dec 21, 2012	11.73	12.33	11.72	12.27	9,996,640	+0.40(+3.35%)
Dec 20, 2012	12.26	12.29	11.70	11.87	9,322,696	-0.38(-3.14%)
Dec 19, 2012	12.45	12.58	12.24	12.25	4,190,052	-0.21(-1.72%)
Dec 18, 2012	12.06	12.64	12.03	12.47	8,215,604	+0.49(+4.13%)
Dec 17, 2012	12.07	12.10	11.53	11.97	16,135,732	-0.08(-0.66%)
Dec 14, 2012	12.09	12.30	12.02	12.05	6,161,564	-0.06(-0.52%)
Dec 13, 2012	12.66	12.75	12.10	12.12	7,154,128	-0.53(-4.15%)
Dec 12, 2012	12.61	12.78	12.52	12.64	7,563,008	-0.19(-1.46%)
Dec 11, 2012	12.57	12.83	12.55	12.83	6,207,232	+0.29(+2.35%)
Dec 10, 2012	13.05	13.12	12.41	12.53	9,328,224	-0.51(-3.89%)
Dec 07, 2012	13.21	13.35	12.97	13.04	2,569,712	-0.14(-1.08%)
Dec 06, 2012	13.00	13.20	12.74	13.18	3,732,100	+0.21(+1.58%)
Dec 05, 2012	13.02	13.10	12.76	12.98	4,030,932	-0.05(-0.38%)
Dec 04, 2012	13.14	13.16	12.85	13.03	3,393,784	+0.07(+0.54%)
Nov 30, 2012	13.53	13.53	12.96	12.96	19,488,180	-0.50(-3.72%)
Nov 29, 2012	13.73	13.80	13.29	13.46	6,946,808	-0.23(-1.66%)
Nov 28, 2012	13.49	13.71	13.43	13.69	4,358,692	+0.16(+1.18%)
Nov 27, 2012	13.35	13.77	13.32	13.53	7,100,772	+0.12(+0.86%)
Nov 26, 2012	13.19	13.43	13.13	13.41	6,825,896	+0.22(+1.71%)
Nov 23, 2012	13.03	13.20	12.98	13.19	1,880,300	+0.10(+0.76%)
Nov 21, 2012	13.11	13.20	12.79	13.09	4,215,428	+0.10(+0.79%)
Nov 20, 2012	12.82	13.06	12.77	12.98	5,068,136	+0.17(+1.31%)
Nov 19, 2012	12.81	13.05	12.77	12.81	6,422,712	+0.12(+0.99%)
Nov 16, 2012	12.59	12.88	12.32	12.69	6,113,936	+0.15(+1.20%)
Nov 15, 2012	12.45	12.58	12.24	12.54	6,708,716	+0.09(+0.74%)
Nov 14, 2012	13.00	13.04	12.42	12.45	5,284,572	-0.34(-2.64%)
Nov 13, 2012	12.54	12.91	12.34	12.79	6,297,320	+0.38(+3.06%)
Nov 12, 2012	12.51	12.62	12.28	12.40	4,856,912	-0.07(-0.54%)
Nov 09, 2012	12.55	12.69	12.22	12.47	11,270,240	-0.15(-1.23%)
Nov 08, 2012	13.20	13.20	12.58	12.63	5,739,296	-0.59(-4.45%)
Nov 07, 2012	13.17	13.28	12.98	13.21	4,308,560	-0.19(-1.38%)
Nov 06, 2012	13.28	13.41	13.12	13.40	4,132,424	+0.15(+1.13%)
Nov 05, 2012	13.19	13.28	13.01	13.25	3,254,016	+0.08(+0.61%)
Nov 02, 2012	13.37	13.59	13.17	13.17	4,193,524	-0.11(-0.83%)

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.