Morgan Stanley (NY: MS )

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	20.26	20.61	20.17	20.45	17,965,230	-0.10(-0.48%)
Sep 27, 2013	20.42	20.60	20.27	20.55	15,958,588	-0.05(-0.26%)
Sep 26, 2013	20.70	20.93	20.51	20.61	16,984,350	-0.05(-0.26%)
Sep 25, 2013	20.74	20.82	20.39	20.66	21,559,800	-0.04(-0.18%)
Sep 24, 2013	20.67	21.08	20.57	20.70	22,492,808	+0.04(+0.18%)
Sep 23, 2013	21.24	21.27	20.66	20.66	30,969,988	-0.74(-3.44%)
Sep 20, 2013	21.88	21.93	21.28	21.40	31,303,212	-0.31(-1.43%)
Sep 19, 2013	22.23	22.23	21.69	21.71	20,423,710	-0.32(-1.45%)
Sep 18, 2013	21.94	22.39	21.86	22.03	19,987,202	+0.01(+0.03%)
Sep 17, 2013	21.85	22.04	21.74	22.02	16,956,144	+0.21(+0.97%)
Sep 16, 2013	21.65	22.06	21.35	21.81	26,125,972	+0.46(+2.13%)
Sep 13, 2013	21.34	21.44	21.24	21.35	9,070,330	+0.08(+0.39%)
Sep 12, 2013	21.40	21.51	21.24	21.27	11,005,250	-0.17(-0.81%)
Sep 11, 2013	21.47	21.56	21.20	21.44	19,629,380	+0.16(+0.75%)
Sep 10, 2013	21.00	21.37	20.97	21.28	23,917,012	+0.46(+2.19%)
Sep 09, 2013	20.46	20.83	20.45	20.83	16,733,953	+0.48(+2.35%)
Sep 06, 2013	20.36	20.52	19.94	20.35	16,281,433	+0.12(+0.60%)
Sep 05, 2013	20.24	20.48	20.17	20.23	12,398,005	+0.11(+0.53%)
Sep 04, 2013	19.94	20.32	19.85	20.12	12,478,677	+0.18(+0.91%)
Sep 03, 2013	19.90	20.11	19.70	19.94	15,665,403	+0.39(+1.98%)
Aug 30, 2013	19.76	19.76	19.43	19.55	13,552,305	-0.11(-0.58%)
Aug 29, 2013	19.32	19.75	19.30	19.67	12,154,653	+0.25(+1.29%)
Aug 28, 2013	19.27	19.57	19.16	19.41	13,252,414	+0.10(+0.51%)
Aug 27, 2013	19.70	19.77	19.30	19.32	17,399,072	-0.71(-3.53%)
Aug 26, 2013	19.98	20.24	19.92	20.02	11,415,760	+0.05(+0.23%)
Aug 23, 2013	19.93	20.00	19.82	19.98	9,341,034	+0.08(+0.38%)
Aug 22, 2013	19.86	20.10	19.74	19.90	13,090,596	+0.16(+0.81%)
Aug 21, 2013	19.86	20.03	19.58	19.74	21,735,220	-0.23(-1.14%)
Aug 20, 2013	19.59	20.01	19.55	19.97	18,411,498	+0.38(+1.94%)
Aug 19, 2013	19.98	20.08	19.57	19.59	12,649,961	-0.50(-2.49%)
Aug 16, 2013	19.93	20.18	19.92	20.09	13,851,482	+0.08(+0.42%)
Aug 15, 2013	20.08	20.11	19.90	20.01	14,908,084	-0.33(-1.60%)
Aug 14, 2013	20.42	20.59	20.25	20.33	9,475,951	-0.13(-0.63%)
Aug 13, 2013	20.25	20.56	20.05	20.46	13,381,092	+0.26(+1.28%)
Aug 12, 2013	20.22	20.23	20.01	20.20	12,652,732	-0.11(-0.52%)
Aug 09, 2013	20.41	20.65	20.30	20.31	10,962,344	-0.12(-0.59%)
Aug 08, 2013	20.86	20.89	20.33	20.43	16,270,870	-0.11(-0.55%)
Aug 07, 2013	20.61	20.63	20.30	20.55	11,959,706	-0.18(-0.88%)
Aug 06, 2013	21.10	21.14	20.71	20.73	12,092,961	-0.41(-1.94%)
Aug 05, 2013	21.06	21.24	20.92	21.14	9,049,383	+0.00(+0.00%)
Aug 02, 2013	21.12	21.27	21.01	21.14	11,123,325	-0.05(-0.25%)
Aug 01, 2013	20.93	21.24	20.91	21.19	17,544,472	+0.54(+2.61%)
Jul 31, 2013	20.54	20.89	20.52	20.65	21,703,184	+0.11(+0.52%)
Jul 30, 2013	20.81	20.87	20.48	20.55	17,515,846	-0.18(-0.88%)
Jul 29, 2013	20.93	20.93	20.52	20.73	16,817,278	-0.26(-1.23%)
Jul 26, 2013	20.96	21.07	20.86	20.99	19,602,678	-0.05(-0.22%)
Jul 25, 2013	20.97	21.03	20.76	21.03	16,982,986	+0.02(+0.11%)
Jul 24, 2013	21.15	21.20	20.89	21.01	23,179,428	-0.06(-0.29%)
Jul 23, 2013	21.10	21.12	20.84	21.07	17,282,066	+0.15(+0.72%)
Jul 22, 2013	20.92	21.08	20.86	20.92	15,600,495	+0.01(+0.04%)
Jul 19, 2013	20.96	21.11	20.70	20.91	23,153,916	-0.08(-0.36%)
Jul 18, 2013	20.97	21.18	20.75	20.99	47,864,540	+0.95(+4.73%)
Jul 17, 2013	20.08	20.19	19.93	20.04	20,861,234	+0.05(+0.27%)
Jul 16, 2013	20.34	20.39	19.82	19.99	25,125,988	-0.23(-1.16%)
Jul 15, 2013	20.05	20.30	19.87	20.22	24,259,862	+0.42(+2.14%)
Jul 12, 2013	19.52	19.80	19.41	19.80	19,978,350	+0.44(+2.27%)
Jul 11, 2013	19.57	19.70	19.11	19.36	18,563,500	+0.16(+0.83%)
Jul 10, 2013	19.19	19.33	18.99	19.20	13,344,176	-0.08(-0.39%)
Jul 09, 2013	19.02	19.31	18.68	19.27	27,253,740	+0.42(+2.25%)
Jul 08, 2013	18.80	19.00	18.52	18.85	30,090,132	+0.23(+1.26%)
Jul 05, 2013	18.37	18.66	18.30	18.61	20,233,888	+0.40(+2.20%)
Jul 03, 2013	18.30	18.33	18.05	18.21	20,334,378	-0.30(-1.64%)
Jul 02, 2013	18.57	19.08	18.26	18.52	24,588,412	-0.11(-0.61%)
Jul 01, 2013	18.67	19.01	18.59	18.63	18,184,210	+0.12(+0.65%)
Jun 28, 2013	18.77	18.85	18.38	18.51	24,509,474	-0.46(-2.44%)
Jun 27, 2013	19.06	19.22	18.93	18.97	16,028,346	+0.12(+0.64%)
Jun 26, 2013	19.21	19.24	18.80	18.85	19,979,884	-0.11(-0.60%)
Jun 25, 2013	18.72	19.14	18.67	18.96	25,156,468	+0.48(+2.58%)
Jun 24, 2013	18.40	18.71	18.12	18.49	29,982,788	-0.39(-2.05%)
Jun 21, 2013	19.32	19.36	18.30	18.87	47,111,164	-0.18(-0.95%)
Jun 20, 2013	19.49	19.51	18.90	19.05	34,287,428	-0.73(-3.68%)
Jun 19, 2013	19.99	20.22	19.72	19.78	24,036,190	-0.16(-0.80%)
Jun 18, 2013	19.87	20.00	19.73	19.94	19,542,508	+0.08(+0.42%)
Jun 17, 2013	19.76	19.95	19.65	19.86	19,913,380	+0.29(+1.47%)
Jun 14, 2013	19.92	20.06	19.43	19.57	20,427,798	-0.41(-2.05%)
Jun 13, 2013	19.36	20.07	19.25	19.98	25,810,878	+0.61(+3.13%)
Jun 12, 2013	20.14	20.17	19.25	19.37	34,379,356	-0.39(-1.99%)
Jun 11, 2013	20.28	20.30	19.69	19.77	33,422,178	-0.80(-3.90%)
Jun 10, 2013	20.43	20.58	20.15	20.57	46,141,972	+0.11(+0.56%)
Jun 07, 2013	19.53	20.46	19.39	20.46	43,335,988	+1.20(+6.26%)
Jun 06, 2013	19.02	19.26	18.64	19.25	24,206,946	+0.29(+1.52%)
Jun 05, 2013	19.26	19.44	18.80	18.96	28,349,258	-0.33(-1.73%)
Jun 04, 2013	19.55	19.77	19.16	19.30	24,593,230	-0.14(-0.70%)
Jun 03, 2013	19.74	19.93	19.08	19.43	34,598,088	-0.19(-0.97%)
May 31, 2013	19.70	20.01	19.62	19.62	37,399,504	+0.06(+0.31%)
May 30, 2013	18.94	19.64	18.76	19.56	27,983,442	+0.64(+3.36%)
May 29, 2013	18.65	19.16	18.59	18.93	23,034,278	+0.19(+1.01%)
May 28, 2013	18.80	18.98	18.59	18.74	20,270,968	+0.29(+1.56%)
May 24, 2013	18.31	18.46	18.17	18.45	15,334,074	+0.08(+0.41%)
May 23, 2013	18.33	18.76	18.18	18.37	29,906,368	-0.34(-1.82%)
May 22, 2013	19.20	19.46	18.60	18.71	24,253,522	-0.32(-1.67%)
May 21, 2013	18.99	19.30	18.88	19.03	13,783,252	+0.04(+0.20%)
May 20, 2013	19.02	19.26	18.91	18.99	15,060,649	-0.09(-0.48%)
May 17, 2013	18.77	19.12	18.71	19.08	19,150,618	+0.46(+2.48%)
May 16, 2013	18.68	18.84	18.50	18.62	24,906,774	-0.21(-1.13%)
May 15, 2013	18.36	18.86	18.30	18.83	25,963,618	+0.89(+4.98%)
May 13, 2013	18.03	18.17	17.86	17.94	19,154,776	-0.20(-1.09%)
May 10, 2013	17.73	18.14	17.62	18.14	19,842,162	+0.40(+2.26%)
May 09, 2013	17.93	17.99	17.65	17.74	17,114,644	-0.20(-1.10%)
May 08, 2013	17.57	17.99	17.47	17.93	20,074,170	+0.30(+1.72%)
May 07, 2013	17.69	17.72	17.43	17.63	15,972,176	-0.01(-0.04%)
May 06, 2013	17.27	17.80	17.26	17.64	22,967,162	+0.39(+2.28%)
May 03, 2013	17.33	17.43	17.18	17.24	26,749,666	+0.36(+2.11%)
May 02, 2013	16.60	16.93	16.32	16.89	22,133,206	+0.33(+2.01%)
May 01, 2013	16.75	16.75	16.43	16.55	17,252,472	-0.23(-1.35%)
Apr 30, 2013	16.83	16.99	16.71	16.78	18,501,298	-0.05(-0.27%)
Apr 29, 2013	16.33	16.83	16.31	16.83	25,117,624	+0.61(+3.78%)
Apr 26, 2013	16.21	16.26	16.14	16.21	22,899,854	+0.02(+0.09%)
Apr 25, 2013	16.30	16.48	16.17	16.20	24,475,034	-0.02(-0.09%)
Apr 24, 2013	16.37	16.46	16.18	16.21	23,755,768	-0.12(-0.74%)
Apr 23, 2013	15.85	16.42	15.80	16.33	31,012,254	+0.68(+4.35%)
Apr 22, 2013	15.58	15.78	15.52	15.65	21,375,582	+0.10(+0.63%)
Apr 19, 2013	15.40	15.59	15.24	15.56	32,604,646	+0.20(+1.33%)
Apr 18, 2013	16.14	16.23	15.35	15.35	62,436,804	-0.88(-5.40%)
Apr 17, 2013	16.28	16.50	15.77	16.23	60,165,172	-0.29(-1.74%)
Apr 16, 2013	16.48	16.52	16.02	16.52	28,896,546	+0.28(+1.72%)
Apr 15, 2013	16.44	16.82	16.18	16.24	29,711,356	-0.26(-1.56%)
Apr 12, 2013	16.70	16.80	16.28	16.49	33,276,482	-0.34(-2.02%)
Apr 11, 2013	16.84	17.10	16.81	16.83	19,438,818	+0.04(+0.23%)
Apr 10, 2013	16.55	17.03	16.53	16.79	23,114,600	+0.36(+2.21%)
Apr 09, 2013	16.45	16.70	16.43	16.43	17,460,490	+0.00(+0.00%)
Apr 08, 2013	16.24	16.45	16.02	16.43	18,870,742	+0.14(+0.83%)
Apr 05, 2013	15.80	16.32	15.71	16.30	24,035,602	+0.17(+1.08%)
Apr 04, 2013	15.96	16.17	15.88	16.12	22,916,272	+0.17(+1.04%)
Apr 03, 2013	16.39	16.41	15.84	15.96	33,613,512	-0.45(-2.72%)
Apr 02, 2013	16.20	16.56	16.18	16.40	28,711,638	+0.03(+0.18%)
Apr 01, 2013	16.62	16.73	16.27	16.37	18,807,044	-0.24(-1.46%)
Mar 28, 2013	16.89	16.93	16.55	16.61	24,320,456	-0.23(-1.39%)
Mar 27, 2013	16.64	16.89	16.57	16.85	18,425,398	+0.05(+0.32%)
Mar 26, 2013	16.75	16.86	16.60	16.79	19,697,082	+0.19(+1.14%)
Mar 25, 2013	16.91	17.00	16.46	16.61	31,741,702	-0.16(-0.95%)
Mar 22, 2013	16.78	16.94	16.58	16.76	21,909,794	+0.09(+0.54%)
Mar 21, 2013	17.06	17.14	16.67	16.67	23,226,602	-0.51(-2.99%)
Mar 20, 2013	17.07	17.32	16.88	17.19	23,572,898	+0.26(+1.56%)
Mar 19, 2013	17.44	17.53	16.63	16.92	43,370,640	-0.45(-2.61%)
Mar 18, 2013	17.41	17.53	17.06	17.38	30,981,074	-0.45(-2.54%)
Mar 15, 2013	17.26	17.88	17.21	17.83	32,008,536	+0.60(+3.47%)
Mar 14, 2013	17.35	17.44	17.14	17.23	27,849,102	+0.02(+0.09%)
Mar 13, 2013	17.17	17.28	17.03	17.22	15,910,317	+0.08(+0.48%)
Mar 12, 2013	17.42	17.47	17.08	17.14	17,299,666	-0.32(-1.86%)
Mar 11, 2013	17.41	17.60	17.12	17.46	18,814,516	+0.05(+0.30%)
Mar 08, 2013	17.60	17.63	17.14	17.41	25,676,496	-0.14(-0.82%)
Mar 07, 2013	17.39	17.66	17.30	17.55	23,546,822	+0.23(+1.35%)
Mar 06, 2013	17.38	17.38	16.94	17.32	24,586,456	+0.13(+0.75%)
Mar 05, 2013	17.23	17.38	17.14	17.19	19,863,820	+0.11(+0.62%)
Mar 04, 2013	16.90	17.14	16.72	17.08	22,674,260	+0.13(+0.76%)
Mar 01, 2013	16.92	17.20	16.51	16.95	29,549,746	-0.09(-0.53%)
Feb 28, 2013	17.07	17.37	17.01	17.04	19,700,152	-0.26(-1.53%)
Feb 27, 2013	16.96	17.37	16.89	17.31	23,882,714	+0.35(+2.05%)
Feb 26, 2013	16.89	17.01	16.46	16.96	40,911,000	+0.31(+1.86%)
Feb 25, 2013	18.01	18.03	16.64	16.65	39,785,940	-1.17(-6.57%)
Feb 22, 2013	17.54	17.83	17.43	17.82	23,596,518	+0.57(+3.29%)
Feb 21, 2013	17.55	17.55	17.05	17.26	29,541,278	-0.45(-2.52%)
Feb 20, 2013	18.43	18.50	17.65	17.70	23,065,628	-0.68(-3.70%)
Feb 19, 2013	18.13	18.39	18.00	18.38	23,102,036	+0.34(+1.89%)
Feb 15, 2013	18.05	18.10	17.72	18.04	23,160,540	+0.03(+0.17%)
Feb 14, 2013	17.79	18.05	17.69	18.01	21,555,222	+0.15(+0.85%)
Feb 13, 2013	17.89	18.04	17.68	17.86	20,881,632	+0.00(+0.00%)
Feb 12, 2013	17.61	17.88	17.54	17.86	20,281,694	+0.26(+1.50%)
Feb 11, 2013	17.54	17.74	17.48	17.60	13,571,691	-0.03(-0.17%)
Feb 08, 2013	17.45	17.69	17.41	17.63	21,202,952	+0.17(+0.95%)
Feb 07, 2013	17.66	17.82	17.14	17.46	26,669,182	-0.22(-1.24%)
Feb 06, 2013	17.57	17.76	17.51	17.68	20,971,042	+0.39(+2.23%)
Feb 04, 2013	17.26	17.49	17.25	17.29	34,935,100	-0.48(-2.68%)
Feb 01, 2013	17.41	17.94	17.36	17.77	42,005,552	+0.54(+3.11%)
Jan 31, 2013	17.20	17.36	17.05	17.23	26,279,228	-0.10(-0.57%)
Jan 30, 2013	16.86	17.34	16.86	17.33	30,709,176	+0.29(+1.73%)
Jan 29, 2013	16.80	17.10	16.63	17.04	19,276,442	+0.21(+1.25%)
Jan 28, 2013	17.19	17.19	16.83	16.83	18,421,054	-0.29(-1.72%)
Jan 25, 2013	17.16	17.23	17.03	17.12	18,644,212	+0.08(+0.44%)
Jan 24, 2013	17.02	17.37	16.98	17.04	26,909,950	-0.05(-0.31%)
Jan 23, 2013	17.24	17.30	16.95	17.10	32,174,798	-0.23(-1.35%)
Jan 22, 2013	16.69	17.33	16.61	17.33	50,498,732	+0.45(+2.68%)
Jan 18, 2013	16.58	16.94	16.43	16.88	87,181,504	+1.23(+7.86%)
Jan 17, 2013	15.50	15.65	15.39	15.65	34,534,388	+0.16(+1.02%)
Jan 16, 2013	15.63	15.73	15.36	15.49	40,598,204	+0.08(+0.54%)
Jan 15, 2013	15.03	15.49	14.98	15.41	33,513,968	+0.27(+1.79%)
Jan 14, 2013	15.26	15.26	14.90	15.14	19,345,392	-0.08(-0.50%)
Jan 11, 2013	15.20	15.40	15.15	15.21	27,685,148	-0.13(-0.84%)
Jan 10, 2013	14.98	15.41	14.95	15.34	52,865,104	+0.54(+3.67%)
Jan 09, 2013	14.86	15.04	14.64	14.80	35,791,516	-0.02(-0.15%)
Jan 08, 2013	14.89	14.93	14.77	14.82	29,447,416	-0.11(-0.76%)
Jan 07, 2013	15.10	15.18	14.84	14.93	28,434,350	-0.29(-1.93%)
Jan 04, 2013	14.84	15.27	14.77	15.23	42,411,760	+0.46(+3.12%)
Jan 03, 2013	14.68	14.79	14.57	14.77	39,594,968	-0.03(-0.20%)
Jan 02, 2013	14.89	14.93	14.71	14.80	39,544,120	+0.41(+2.88%)
Dec 31, 2012	14.03	14.49	13.97	14.38	26,188,108	+0.34(+2.42%)
Dec 28, 2012	14.00	14.16	14.00	14.04	14,934,840	-0.11(-0.80%)
Dec 27, 2012	14.28	14.38	13.95	14.16	19,429,942	-0.08(-0.58%)
Dec 26, 2012	14.34	14.41	14.21	14.24	12,003,284	-0.05(-0.37%)
Dec 24, 2012	14.25	14.31	14.19	14.29	4,250,461	+0.02(+0.16%)
Dec 21, 2012	14.13	14.39	14.01	14.27	28,734,214	-0.26(-1.82%)
Dec 20, 2012	14.37	14.63	14.33	14.53	25,370,220	+0.14(+0.94%)
Dec 19, 2012	14.53	14.67	14.21	14.40	29,023,398	-0.02(-0.16%)
Dec 18, 2012	14.04	14.50	14.04	14.42	33,761,564	+0.45(+3.18%)
Dec 17, 2012	13.64	13.99	13.63	13.98	22,124,328	+0.36(+2.66%)
Dec 14, 2012	13.36	13.64	13.35	13.61	21,610,220	+0.19(+1.40%)
Dec 13, 2012	13.32	13.52	13.26	13.42	25,485,260	+0.08(+0.57%)
Dec 12, 2012	13.42	13.53	13.28	13.35	36,822,388	-0.04(-0.28%)
Dec 11, 2012	13.02	13.49	12.99	13.39	47,801,672	+0.56(+4.35%)
Dec 10, 2012	12.75	12.85	12.67	12.83	12,915,104	+0.03(+0.24%)
Dec 07, 2012	12.80	12.88	12.72	12.80	15,236,051	+0.17(+1.37%)
Dec 06, 2012	12.78	12.86	12.59	12.63	21,271,104	-0.18(-1.41%)
Dec 05, 2012	12.60	12.91	12.60	12.81	20,864,044	+0.28(+2.23%)
Dec 04, 2012	12.41	12.56	12.33	12.53	18,944,574	-0.20(-1.54%)
Nov 30, 2012	12.72	12.86	12.63	12.72	22,805,374	+0.01(+0.06%)
Nov 29, 2012	12.80	12.90	12.56	12.72	25,304,126	-0.02(-0.12%)
Nov 28, 2012	12.38	12.78	12.26	12.73	31,557,698	+0.19(+1.50%)
Nov 27, 2012	12.47	12.70	12.42	12.54	25,247,892	+0.01(+0.12%)
Nov 26, 2012	12.31	12.54	12.24	12.53	17,533,092	+0.14(+1.10%)
Nov 23, 2012	12.38	12.49	12.33	12.39	11,403,727	+0.14(+1.11%)
Nov 21, 2012	12.41	12.45	12.18	12.26	16,886,716	-0.08(-0.61%)
Nov 20, 2012	12.39	12.53	12.26	12.33	20,454,482	-0.13(-1.03%)
Nov 19, 2012	12.44	12.67	12.39	12.46	19,568,880	+0.26(+2.10%)
Nov 16, 2012	12.29	12.34	12.03	12.20	22,461,938	-0.06(-0.49%)
Nov 15, 2012	12.38	12.38	12.14	12.26	21,557,758	+0.13(+1.06%)
Nov 14, 2012	12.56	12.60	12.06	12.13	26,598,796	-0.32(-2.60%)
Nov 13, 2012	12.44	12.75	12.40	12.46	19,120,362	-0.19(-1.49%)
Nov 12, 2012	12.60	12.75	12.51	12.65	14,228,534	+0.12(+0.96%)
Nov 09, 2012	12.38	12.81	12.29	12.53	27,397,036	+0.07(+0.54%)
Nov 08, 2012	12.65	12.83	12.45	12.46	28,009,776	-0.08(-0.66%)
Nov 07, 2012	13.26	13.30	12.54	12.54	56,617,512	-1.18(-8.58%)
Nov 06, 2012	13.46	13.76	13.39	13.72	20,347,412	+0.33(+2.48%)
Nov 05, 2012	13.31	13.40	13.13	13.39	21,410,284	-0.02(-0.17%)
Nov 02, 2012	13.39	13.45	13.21	13.41	26,190,736	+0.13(+0.97%)
Nov 01, 2012	13.13	13.28	13.06	13.28	33,267,076	+0.17(+1.32%)
Oct 31, 2012	12.96	13.27	12.92	13.11	34,536,112	+0.29(+2.30%)
Oct 26, 2012	12.81	12.81	12.81	12.81	17,547,118	-0.05(-0.35%)
Oct 25, 2012	13.11	13.20	12.70	12.86	25,097,086	-0.06(-0.47%)
Oct 24, 2012	12.97	13.08	12.87	12.92	18,969,176	+0.05(+0.41%)
Oct 23, 2012	12.87	12.98	12.74	12.87	32,187,152	-0.32(-2.40%)
Oct 19, 2012	13.23	13.57	13.01	13.18	38,869,644	-0.20(-1.46%)
Oct 18, 2012	13.96	13.96	13.31	13.38	67,944,016	-0.53(-3.79%)
Oct 17, 2012	13.52	13.91	13.42	13.90	31,918,644	+0.47(+3.47%)
Oct 16, 2012	13.45	13.57	13.31	13.44	24,783,854	+0.09(+0.68%)
Oct 15, 2012	13.17	13.37	13.08	13.35	23,681,654	+0.33(+2.54%)
Oct 12, 2012	13.22	13.34	12.95	13.02	27,694,806	-0.41(-3.08%)
Oct 11, 2012	13.35	13.47	13.29	13.43	21,950,918	+0.35(+2.64%)
Oct 10, 2012	13.05	13.17	12.90	13.08	20,218,474	+0.04(+0.29%)
Oct 09, 2012	13.17	13.24	12.97	13.05	22,928,296	-0.08(-0.57%)
Oct 08, 2012	12.91	13.20	12.91	13.12	18,133,206	-0.04(-0.29%)
Oct 05, 2012	13.32	13.45	13.02	13.16	29,041,304	+0.02(+0.17%)
Oct 04, 2012	12.99	13.22	12.96	13.14	26,094,896	+0.33(+2.58%)
Oct 03, 2012	12.77	12.96	12.60	12.81	27,638,932	+0.09(+0.71%)
Oct 02, 2012	12.72	12.81	12.64	12.72	22,508,334	+0.09(+0.71%)

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.