Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	12.11	12.16	12.06	12.13	6,653,399	-0.01(-0.05%)
Jan 30, 2013	12.14	12.17	12.05	12.14	4,644,359	-0.02(-0.19%)
Jan 29, 2013	12.11	12.20	12.08	12.16	5,377,224	+0.02(+0.19%)
Jan 28, 2013	12.10	12.15	12.03	12.14	6,249,658	+0.05(+0.39%)
Jan 25, 2013	11.91	12.13	11.86	12.09	17,161,878	+0.20(+1.67%)
Jan 24, 2013	11.77	11.90	11.76	11.89	6,902,085	+0.13(+1.09%)
Jan 23, 2013	11.72	11.82	11.71	11.76	5,959,911	+0.02(+0.15%)
Jan 22, 2013	11.59	11.77	11.59	11.75	5,826,078	+0.14(+1.21%)
Jan 18, 2013	11.62	11.65	11.53	11.61	5,109,929	+0.02(+0.20%)
Jan 17, 2013	11.55	11.64	11.53	11.58	7,644,432	+0.05(+0.46%)
Jan 16, 2013	11.47	11.54	11.45	11.53	4,463,233	-0.06(-0.50%)
Jan 15, 2013	11.54	11.61	11.50	11.59	3,879,386	+0.04(+0.35%)
Jan 14, 2013	11.57	11.62	11.52	11.55	2,170,898	-0.02(-0.15%)
Jan 11, 2013	11.54	11.58	11.49	11.56	3,060,778	-0.01(-0.05%)
Jan 10, 2013	11.58	11.62	11.49	11.57	4,336,982	+0.03(+0.25%)
Jan 09, 2013	11.54	11.57	11.48	11.54	3,143,165	-0.01(-0.05%)
Jan 08, 2013	11.57	11.59	11.47	11.55	2,884,433	-0.05(-0.40%)
Jan 07, 2013	11.51	11.59	11.48	11.59	2,480,605	+0.03(+0.25%)
Jan 04, 2013	11.47	11.56	11.42	11.56	5,336,081	+0.10(+0.87%)
Jan 03, 2013	11.42	11.51	11.34	11.47	5,149,023	+0.06(+0.51%)
Jan 02, 2013	11.45	11.47	11.35	11.41	4,682,245	+0.12(+1.09%)
Dec 31, 2012	11.10	11.30	11.05	11.28	4,361,439	+0.16(+1.42%)
Dec 28, 2012	11.21	11.24	11.11	11.13	2,857,760	-0.10(-0.88%)
Dec 27, 2012	11.23	11.28	11.06	11.23	3,255,536	-0.02(-0.15%)
Dec 26, 2012	11.28	11.31	11.19	11.24	2,918,502	-0.02(-0.21%)
Dec 24, 2012	11.24	11.28	11.17	11.27	1,505,893	+0.03(+0.26%)
Dec 21, 2012	11.30	11.36	11.23	11.24	8,027,743	-0.12(-1.07%)
Dec 20, 2012	11.20	11.36	11.16	11.36	3,847,345	+0.17(+1.55%)
Dec 19, 2012	11.26	11.28	11.17	11.19	8,214,206	-0.07(-0.62%)
Dec 18, 2012	11.17	11.26	11.14	11.26	6,672,101	+0.11(+0.99%)
Dec 17, 2012	11.19	11.20	11.08	11.15	5,130,435	+0.00(+0.00%)
Dec 14, 2012	11.08	11.17	11.07	11.15	7,112,137	+0.05(+0.42%)
Dec 13, 2012	11.16	11.17	11.03	11.10	6,268,880	-0.07(-0.62%)
Dec 12, 2012	11.24	11.26	11.12	11.17	6,725,822	-0.05(-0.41%)
Dec 11, 2012	11.26	11.30	11.17	11.21	4,145,820	-0.01(-0.05%)
Dec 10, 2012	11.32	11.32	11.18	11.22	5,943,352	-0.10(-0.92%)
Dec 07, 2012	11.41	11.46	11.32	11.32	8,980,245	-0.06(-0.56%)
Dec 06, 2012	11.27	11.44	11.24	11.39	11,628,187	+0.10(+0.87%)
Dec 05, 2012	11.23	11.36	11.18	11.29	8,486,876	+0.03(+0.31%)
Dec 04, 2012	11.12	11.30	11.12	11.26	5,962,899	+0.13(+1.14%)
Nov 30, 2012	10.98	11.13	10.98	11.13	7,185,886	+0.15(+1.37%)
Nov 29, 2012	10.95	11.00	10.87	10.98	4,422,656	+0.09(+0.85%)
Nov 28, 2012	10.87	10.95	10.79	10.89	4,841,496	-0.03(-0.26%)
Nov 27, 2012	11.00	11.05	10.85	10.91	5,844,730	-0.16(-1.46%)
Nov 26, 2012	11.01	11.17	10.96	11.08	4,642,246	+0.00(+0.00%)
Nov 23, 2012	11.04	11.12	10.97	11.08	1,368,628	+0.09(+0.84%)
Nov 21, 2012	10.92	10.99	10.83	10.98	4,082,043	+0.06(+0.53%)
Nov 20, 2012	10.83	10.93	10.76	10.93	3,997,435	+0.06(+0.53%)
Nov 19, 2012	10.82	10.97	10.80	10.87	6,801,300	+0.14(+1.35%)
Nov 16, 2012	10.56	10.75	10.51	10.72	6,256,510	+0.17(+1.59%)
Nov 15, 2012	10.58	10.67	10.46	10.56	4,061,846	-0.03(-0.27%)
Nov 14, 2012	10.82	10.83	10.55	10.58	4,612,863	-0.22(-2.03%)
Nov 13, 2012	10.83	10.89	10.75	10.80	6,003,431	-0.10(-0.90%)
Nov 12, 2012	10.93	10.98	10.84	10.90	3,767,220	-0.04(-0.37%)
Nov 09, 2012	10.90	11.06	10.87	10.94	7,333,122	+0.00(+0.00%)
Nov 08, 2012	11.16	11.20	10.94	10.94	6,050,591	-0.24(-2.17%)
Nov 07, 2012	11.24	11.26	11.10	11.19	7,698,711	-0.06(-0.56%)
Nov 06, 2012	11.31	11.34	11.16	11.25	5,540,034	+0.02(+0.21%)
Nov 05, 2012	11.33	11.34	11.09	11.23	5,183,084	-0.09(-0.82%)
Nov 02, 2012	11.37	11.43	11.31	11.32	9,460,650	+0.05(+0.41%)

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.