Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	10.81	11.03	10.77	11.03	13,294,963	+0.20(+1.85%)
Jan 30, 2013	10.95	10.97	10.75	10.83	7,188,076	-0.09(-0.79%)
Jan 29, 2013	10.89	10.95	10.86	10.92	6,506,952	+0.00(+0.00%)
Jan 28, 2013	11.02	11.02	10.88	10.92	3,789,327	-0.02(-0.20%)
Jan 25, 2013	10.96	10.97	10.88	10.94	4,646,707	+0.04(+0.39%)
Jan 24, 2013	10.91	10.95	10.86	10.89	3,753,114	+0.01(+0.13%)
Jan 23, 2013	10.87	10.90	10.84	10.88	5,918,965	-0.01(-0.07%)
Jan 22, 2013	10.74	10.89	10.70	10.89	6,761,521	+0.16(+1.53%)
Jan 18, 2013	10.77	10.77	10.67	10.72	4,104,552	-0.04(-0.40%)
Jan 17, 2013	10.64	10.79	10.62	10.77	11,704,216	+0.19(+1.76%)
Jan 16, 2013	10.57	10.62	10.52	10.58	6,323,904	-0.03(-0.27%)
Jan 15, 2013	10.50	10.62	10.47	10.61	5,385,138	+0.14(+1.30%)
Jan 14, 2013	10.47	10.50	10.41	10.47	3,415,097	-0.02(-0.20%)
Jan 11, 2013	10.54	10.57	10.40	10.49	6,242,896	-0.06(-0.61%)
Jan 10, 2013	10.33	10.60	10.25	10.56	45,221,036	+0.14(+1.30%)
Jan 09, 2013	10.33	10.42	10.29	10.42	2,831,105	+0.11(+1.04%)
Jan 08, 2013	10.27	10.35	10.20	10.32	3,487,034	+0.04(+0.42%)
Jan 07, 2013	10.21	10.28	10.19	10.27	2,566,843	+0.06(+0.56%)
Jan 04, 2013	10.14	10.24	10.10	10.21	3,147,286	+0.10(+0.99%)
Jan 03, 2013	10.06	10.19	10.04	10.11	2,772,802	+0.06(+0.64%)
Jan 02, 2013	10.09	10.11	9.979	10.05	3,173,909	+0.11(+1.12%)
Dec 31, 2012	9.807	9.957	9.771	9.939	1,443,494	+0.10(+1.06%)
Dec 28, 2012	9.814	9.929	9.814	9.836	1,277,800	-0.05(-0.51%)
Dec 27, 2012	9.893	9.929	9.796	9.886	2,029,443	-0.01(-0.07%)
Dec 26, 2012	9.936	9.972	9.864	9.893	1,871,241	-0.04(-0.36%)
Dec 24, 2012	9.914	9.993	9.886	9.929	895,664	-0.04(-0.36%)
Dec 21, 2012	9.843	10.01	9.843	9.964	7,053,804	-0.03(-0.29%)
Dec 20, 2012	9.914	10.00	9.821	9.993	1,995,381	+0.08(+0.79%)
Dec 19, 2012	9.900	9.936	9.821	9.914	2,447,157	+0.01(+0.07%)
Dec 18, 2012	9.757	9.914	9.721	9.907	2,432,478	+0.14(+1.47%)
Dec 17, 2012	9.678	9.764	9.606	9.764	2,233,536	+0.14(+1.41%)
Dec 14, 2012	9.642	9.728	9.556	9.628	2,288,288	-0.02(-0.22%)
Dec 13, 2012	9.707	9.707	9.585	9.649	1,810,404	-0.01(-0.15%)
Dec 12, 2012	9.728	9.793	9.628	9.664	3,812,063	-0.06(-0.59%)
Dec 11, 2012	9.778	9.785	9.700	9.721	4,214,102	-0.01(-0.07%)
Dec 10, 2012	9.714	9.821	9.707	9.728	3,495,236	+0.06(+0.67%)
Dec 07, 2012	9.599	9.671	9.564	9.664	3,651,161	+0.10(+1.05%)
Dec 06, 2012	9.564	9.606	9.528	9.564	2,299,560	+0.03(+0.30%)
Dec 05, 2012	9.635	9.635	9.470	9.535	4,269,908	-0.07(-0.75%)
Dec 04, 2012	9.649	9.707	9.606	9.606	4,468,533	-0.06(-0.59%)
Nov 30, 2012	9.606	9.692	9.585	9.664	4,933,988	+0.06(+0.67%)
Nov 29, 2012	9.664	9.707	9.592	9.599	3,197,084	-0.01(-0.07%)
Nov 28, 2012	9.592	9.621	9.496	9.606	2,040,583	+0.00(+0.00%)
Nov 27, 2012	9.657	9.700	9.542	9.606	3,574,245	-0.11(-1.11%)
Nov 26, 2012	9.564	9.721	9.564	9.714	5,053,758	+0.10(+1.04%)
Nov 23, 2012	9.578	9.642	9.542	9.614	722,806	+0.11(+1.13%)
Nov 21, 2012	9.521	9.578	9.428	9.506	1,296,268	-0.02(-0.23%)
Nov 20, 2012	9.442	9.549	9.399	9.528	3,655,898	+0.09(+0.99%)
Nov 19, 2012	9.313	9.478	9.284	9.435	4,251,021	+0.21(+2.25%)
Nov 16, 2012	9.148	9.241	9.113	9.227	2,141,682	+0.09(+0.94%)
Nov 15, 2012	9.227	9.334	9.098	9.141	4,242,536	-0.09(-1.01%)
Nov 14, 2012	9.614	9.649	9.181	9.234	7,004,030	-0.36(-3.73%)
Nov 13, 2012	9.556	9.685	9.542	9.592	1,729,148	+0.00(+0.00%)
Nov 12, 2012	9.685	9.714	9.564	9.592	1,491,257	-0.07(-0.74%)
Nov 09, 2012	9.986	10.11	9.585	9.664	5,067,560	-0.06(-0.66%)
Nov 08, 2012	9.919	9.919	9.714	9.728	3,252,590	-0.13(-1.36%)
Nov 07, 2012	9.898	9.979	9.841	9.862	3,641,133	-0.11(-1.13%)
Nov 06, 2012	10.01	10.04	9.877	9.976	3,758,575	+0.04(+0.36%)
Nov 05, 2012	10.06	10.09	9.870	9.940	2,465,563	-0.11(-1.06%)
Nov 02, 2012	10.09	10.18	10.01	10.05	6,169,587	-0.03(-0.28%)

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.