Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	12.05	12.34	11.96	12.11	2,205,246	+0.07(+0.58%)
Jan 30, 2013	12.38	12.62	11.94	12.04	2,549,437	-0.35(-2.82%)
Jan 29, 2013	12.34	12.63	12.13	12.39	1,896,457	+0.02(+0.16%)
Jan 28, 2013	12.32	12.77	11.89	12.37	4,051,705	-0.02(-0.16%)
Jan 25, 2013	12.99	13.02	12.30	12.39	4,984,678	-0.59(-4.55%)
Jan 24, 2013	13.24	13.44	12.94	12.98	2,829,233	-0.35(-2.63%)
Jan 23, 2013	13.66	13.74	13.14	13.33	2,277,566	-0.30(-2.20%)
Jan 22, 2013	13.34	13.73	12.97	13.63	3,690,066	+0.27(+1.98%)
Jan 18, 2013	13.89	13.89	13.22	13.37	3,064,584	-0.36(-2.59%)
Jan 17, 2013	13.88	13.98	13.44	13.72	5,197,710	-0.60(-4.19%)
Jan 16, 2013	14.79	14.84	14.20	14.32	2,757,174	-0.29(-1.98%)
Jan 15, 2013	14.06	14.72	13.82	14.61	4,519,363	+0.66(+4.73%)
Jan 14, 2013	13.89	14.44	13.81	13.95	4,756,550	+0.06(+0.43%)
Jan 11, 2013	14.20	14.30	13.63	13.89	3,727,728	-0.17(-1.21%)
Jan 10, 2013	14.52	14.52	13.89	14.06	4,902,434	-0.37(-2.56%)
Jan 09, 2013	14.58	14.60	14.28	14.43	3,317,176	+0.00(+0.00%)
Jan 08, 2013	14.91	15.12	14.15	14.43	10,322,658	-0.44(-2.96%)
Jan 07, 2013	15.05	15.54	14.63	14.87	18,589,528	+1.12(+8.15%)
Jan 04, 2013	13.13	13.80	13.05	13.75	5,370,219	+0.74(+5.69%)
Jan 03, 2013	12.78	13.35	12.72	13.01	4,177,512	+0.18(+1.40%)
Jan 02, 2013	13.00	13.37	12.65	12.83	5,382,944	-0.54(-4.04%)
Dec 31, 2012	13.15	13.50	13.12	13.37	3,248,581	+0.16(+1.21%)
Dec 28, 2012	13.30	13.80	13.20	13.21	2,791,237	-0.46(-3.37%)
Dec 27, 2012	13.14	14.01	13.10	13.67	4,684,813	+0.51(+3.88%)
Dec 26, 2012	13.52	13.53	13.13	13.16	2,367,532	-0.24(-1.79%)
Dec 24, 2012	13.40	13.68	13.23	13.40	1,511,415	-0.02(-0.15%)
Dec 21, 2012	13.40	13.55	12.90	13.42	6,639,626	-0.28(-2.04%)
Dec 20, 2012	14.65	14.71	13.69	13.70	13,826,181	+0.06(+0.44%)
Dec 19, 2012	13.15	14.17	12.94	13.64	9,708,046	+0.50(+3.81%)
Dec 18, 2012	13.11	13.47	12.85	13.14	5,737,657	+0.07(+0.50%)
Dec 17, 2012	11.90	13.49	11.90	13.07	12,255,347	+1.59(+13.89%)
Dec 14, 2012	11.51	11.68	11.44	11.48	2,862,396	-0.07(-0.61%)
Dec 13, 2012	11.73	11.90	11.43	11.55	2,264,909	-0.20(-1.70%)
Dec 12, 2012	11.65	12.09	11.62	11.75	5,105,486	+0.21(+1.82%)
Dec 11, 2012	11.03	11.65	10.95	11.54	4,432,490	+0.60(+5.48%)
Dec 10, 2012	10.63	11.04	10.60	10.94	2,769,634	+0.40(+3.80%)
Dec 07, 2012	10.99	11.15	10.32	10.54	3,490,401	-0.25(-2.32%)
Dec 06, 2012	11.00	11.09	10.53	10.79	3,422,701	-0.22(-2.00%)
Dec 05, 2012	11.35	11.35	10.98	11.01	2,749,207	-0.38(-3.34%)
Dec 04, 2012	11.35	11.41	11.07	11.39	2,915,807	+0.09(+0.80%)
Nov 30, 2012	11.48	11.60	11.15	11.30	1,874,770	-0.14(-1.22%)
Nov 29, 2012	11.42	11.72	11.26	11.44	2,520,517	+0.08(+0.70%)
Nov 28, 2012	11.35	11.39	11.06	11.36	2,865,757	-0.05(-0.44%)
Nov 27, 2012	11.13	11.81	11.02	11.41	3,845,167	+0.25(+2.24%)
Nov 26, 2012	11.35	11.44	10.88	11.16	4,537,479	-0.27(-2.36%)
Nov 23, 2012	11.95	12.02	11.35	11.43	2,733,627	-0.30(-2.56%)
Nov 21, 2012	10.34	12.59	10.34	11.73	16,639,508	+1.38(+13.33%)
Nov 20, 2012	10.30	10.85	10.15	10.35	3,310,483	+0.06(+0.58%)
Nov 19, 2012	10.41	10.48	10.12	10.29	3,530,271	-0.04(-0.39%)
Nov 16, 2012	10.53	10.67	10.14	10.33	2,833,283	+0.06(+0.58%)
Nov 15, 2012	10.62	10.62	9.860	10.27	5,523,025	-0.41(-3.84%)
Nov 14, 2012	11.44	11.45	10.39	10.68	4,872,064	-0.76(-6.64%)
Nov 13, 2012	11.17	11.58	11.00	11.44	3,847,975	+0.07(+0.66%)
Nov 12, 2012	11.20	11.52	10.87	11.37	8,172,369	+0.53(+4.84%)
Nov 09, 2012	10.02	11.00	10.00	10.84	6,980,974	+0.60(+5.86%)
Nov 08, 2012	10.85	10.86	10.16	10.24	6,357,311	-0.72(-6.57%)
Nov 07, 2012	11.37	11.41	10.60	10.96	10,067,631	-0.86(-7.28%)
Nov 06, 2012	13.38	13.69	11.00	11.82	24,253,740	-3.13(-20.94%)
Nov 05, 2012	14.36	15.25	13.50	14.95	6,237,040	+0.62(+4.33%)
Nov 02, 2012	15.13	15.40	14.31	14.33	3,458,348	-0.70(-4.66%)

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.