Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	11.31	11.36	11.12	11.15	5,078,277	-0.25(-2.19%)
Jan 30, 2013	11.74	11.94	11.36	11.40	2,089,808	-0.12(-1.04%)
Jan 29, 2013	11.79	11.90	11.40	11.52	2,730,170	-0.14(-1.20%)
Jan 28, 2013	11.53	11.79	11.38	11.66	1,879,917	+0.11(+0.95%)
Jan 25, 2013	12.18	12.23	11.50	11.55	3,168,551	-0.65(-5.33%)
Jan 24, 2013	12.67	12.83	12.20	12.20	1,552,575	-0.62(-4.84%)
Jan 23, 2013	13.01	13.13	12.82	12.82	1,049,179	-0.19(-1.46%)
Jan 22, 2013	12.75	13.17	12.62	13.01	1,308,521	+0.19(+1.48%)
Jan 21, 2013	12.70	12.82	12.68	12.82	174,081	+0.12(+0.94%)
Jan 18, 2013	12.68	12.82	12.58	12.70	1,515,510	+0.06(+0.47%)
Jan 17, 2013	12.60	12.78	12.50	12.64	1,077,198	-0.08(-0.63%)
Jan 16, 2013	12.78	12.89	12.72	12.72	612,788	-0.20(-1.55%)
Jan 15, 2013	12.88	13.11	12.77	12.92	1,560,641	+0.07(+0.54%)
Jan 14, 2013	13.02	13.16	12.82	12.85	1,280,640	-0.02(-0.16%)
Jan 11, 2013	12.68	12.88	12.55	12.87	1,852,073	+0.20(+1.58%)
Jan 10, 2013	12.39	12.72	12.35	12.67	2,045,746	+0.46(+3.77%)
Jan 09, 2013	12.10	12.30	11.96	12.21	1,497,271	-0.06(-0.49%)
Jan 08, 2013	12.20	12.28	12.07	12.27	2,186,839	+0.07(+0.57%)
Jan 07, 2013	12.33	12.48	12.19	12.20	904,612	-0.32(-2.56%)
Jan 04, 2013	12.33	12.53	12.19	12.52	1,555,633	+0.01(+0.08%)
Jan 03, 2013	13.09	13.09	12.46	12.51	2,407,413	-0.59(-4.50%)
Jan 02, 2013	13.00	13.11	12.91	13.10	1,696,101	+0.32(+2.50%)
Dec 31, 2012		12.78	12.78	12.78	0	+0.29(+2.32%)
Dec 28, 2012	12.64	12.73	12.49	12.49	903,538	-0.23(-1.81%)
Dec 27, 2012	12.47	12.77	12.44	12.72	1,490,725	+0.12(+0.95%)
Dec 24, 2012		12.60	12.60	12.60	0	-0.09(-0.71%)
Dec 21, 2012	12.51	12.84	12.49	12.69	3,439,675	+0.21(+1.68%)
Dec 20, 2012	12.37	12.58	12.25	12.48	2,167,914	-0.07(-0.56%)
Dec 19, 2012	12.84	12.85	12.52	12.55	2,158,561	-0.28(-2.18%)
Dec 18, 2012	13.37	13.45	12.69	12.83	3,367,743	-0.53(-3.97%)
Dec 17, 2012	13.34	13.40	13.09	13.36	5,810,603	+0.07(+0.53%)
Dec 14, 2012	13.16	13.35	13.08	13.29	1,257,113	+0.17(+1.30%)
Dec 13, 2012	13.21	13.37	13.04	13.12	2,454,601	-0.47(-3.46%)
Dec 12, 2012	13.39	13.64	13.13	13.59	4,179,139	+0.39(+2.95%)
Dec 11, 2012	13.26	13.33	13.17	13.20	1,563,762	-0.13(-0.98%)
Dec 10, 2012	13.57	13.60	13.26	13.33	2,422,888	-0.08(-0.60%)
Dec 07, 2012	13.50	13.61	13.27	13.41	2,588,487	-0.04(-0.30%)
Dec 06, 2012	13.30	13.48	13.21	13.45	2,300,268	+0.19(+1.43%)
Dec 05, 2012	13.83	13.92	13.23	13.26	2,081,630	-0.63(-4.54%)
Dec 04, 2012	13.81	14.03	13.71	13.89	2,168,261	-0.46(-3.21%)
Nov 30, 2012	14.38	14.51	14.15	14.35	3,184,709	-0.03(-0.21%)
Nov 29, 2012	14.84	14.85	14.24	14.38	2,028,755	-0.32(-2.18%)
Nov 28, 2012	14.59	14.75	14.45	14.70	2,576,510	-0.20(-1.34%)
Nov 27, 2012	15.26	15.32	14.86	14.90	1,957,594	-0.47(-3.06%)
Nov 26, 2012	15.34	15.40	15.13	15.37	1,902,869	-0.01(-0.07%)
Nov 24, 2012	15.19	15.50	15.09	15.38	1,663,403	+0.00(+0.00%)
Nov 23, 2012	15.19	15.50	15.09	15.38	1,663,403	+0.29(+1.92%)
Nov 22, 2012	15.14	15.24	15.08	15.09	170,797	-0.03(-0.20%)
Nov 21, 2012	14.60	15.24	14.60	15.12	2,294,251	+0.40(+2.72%)
Nov 20, 2012	14.93	14.95	14.63	14.72	2,200,338	-0.13(-0.88%)
Nov 19, 2012	14.41	14.87	14.34	14.85	2,962,273	+0.73(+5.17%)
Nov 16, 2012	13.89	14.19	13.83	14.12	2,822,054	+0.01(+0.07%)
Nov 15, 2012	14.50	14.53	13.95	14.11	2,736,226	-0.40(-2.76%)
Nov 14, 2012	14.88	14.95	14.51	14.51	2,372,999	-0.27(-1.83%)
Nov 13, 2012	14.51	15.00	14.36	14.78	3,578,428	+0.21(+1.44%)
Nov 12, 2012	14.86	14.99	14.53	14.57	1,565,632	-0.35(-2.35%)
Nov 09, 2012	15.28	15.33	14.91	14.92	1,501,303	-0.27(-1.78%)
Nov 08, 2012	14.79	15.38	14.65	15.19	1,856,324	+0.41(+2.77%)
Nov 07, 2012	14.55	14.81	14.19	14.78	2,055,335	+0.31(+2.14%)
Nov 06, 2012	13.98	14.53	13.97	14.47	2,650,339	+0.50(+3.58%)
Nov 05, 2012	14.21	14.26	13.97	13.97	983,496	-0.23(-1.62%)
Nov 02, 2012	14.56	14.72	14.19	14.20	1,799,014	-0.54(-3.66%)

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.