Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	17.35	17.52	17.21	17.39	26,044,954	-0.10(-0.57%)
Jan 30, 2013	17.02	17.50	17.02	17.49	30,435,410	+0.30(+1.73%)
Jan 29, 2013	16.95	17.25	16.78	17.19	19,104,596	+0.21(+1.26%)
Jan 28, 2013	17.34	17.34	16.98	16.98	18,256,834	-0.30(-1.72%)
Jan 25, 2013	17.31	17.39	17.18	17.27	18,478,002	+0.08(+0.44%)
Jan 24, 2013	17.18	17.53	17.13	17.20	26,670,052	-0.05(-0.31%)
Jan 23, 2013	17.40	17.46	17.10	17.25	31,887,966	-0.24(-1.35%)
Jan 22, 2013	16.84	17.49	16.76	17.49	50,048,544	+0.46(+2.68%)
Jan 18, 2013	16.73	17.09	16.58	17.03	86,404,296	+1.24(+7.86%)
Jan 17, 2013	15.64	15.79	15.52	15.79	34,226,524	+0.16(+1.02%)
Jan 16, 2013	15.78	15.87	15.49	15.63	40,236,280	+0.08(+0.54%)
Jan 15, 2013	15.17	15.63	15.11	15.55	33,215,198	+0.27(+1.79%)
Jan 14, 2013	15.40	15.40	15.03	15.27	19,172,932	-0.08(-0.50%)
Jan 11, 2013	15.34	15.54	15.29	15.35	27,438,340	-0.13(-0.84%)
Jan 10, 2013	15.11	15.55	15.08	15.48	52,393,824	+0.55(+3.67%)
Jan 09, 2013	14.99	15.17	14.77	14.93	35,472,440	-0.02(-0.15%)
Jan 08, 2013	15.02	15.06	14.91	14.95	29,184,898	-0.11(-0.76%)
Jan 07, 2013	15.23	15.32	14.97	15.07	28,180,864	-0.30(-1.93%)
Jan 04, 2013	14.98	15.41	14.90	15.36	42,033,668	+0.46(+3.12%)
Jan 03, 2013	14.81	14.92	14.70	14.90	39,241,988	-0.03(-0.20%)
Jan 02, 2013	15.02	15.06	14.85	14.93	39,191,592	+0.42(+2.88%)
Dec 31, 2012	14.15	14.62	14.09	14.51	25,954,646	+0.34(+2.42%)
Dec 28, 2012	14.12	14.28	14.12	14.17	14,801,698	-0.11(-0.80%)
Dec 27, 2012	14.41	14.51	14.08	14.28	19,256,728	-0.08(-0.58%)
Dec 26, 2012	14.47	14.54	14.33	14.37	11,896,277	-0.05(-0.37%)
Dec 24, 2012	14.38	14.44	14.32	14.42	4,212,569	+0.02(+0.16%)
Dec 21, 2012	14.26	14.52	14.13	14.40	28,478,056	-0.27(-1.82%)
Dec 20, 2012	14.50	14.76	14.46	14.66	25,144,050	+0.14(+0.94%)
Dec 19, 2012	14.66	14.80	14.34	14.53	28,764,660	-0.02(-0.16%)
Dec 18, 2012	14.17	14.63	14.17	14.55	33,460,586	+0.45(+3.18%)
Dec 17, 2012	13.76	14.12	13.75	14.10	21,927,094	+0.37(+2.66%)
Dec 14, 2012	13.48	13.77	13.47	13.74	21,417,570	+0.19(+1.40%)
Dec 13, 2012	13.44	13.64	13.38	13.55	25,258,064	+0.08(+0.56%)
Dec 12, 2012	13.54	13.65	13.40	13.47	36,494,124	-0.04(-0.28%)
Dec 11, 2012	13.13	13.61	13.10	13.51	47,375,532	+0.56(+4.35%)
Dec 10, 2012	12.87	12.97	12.78	12.94	12,799,969	+0.03(+0.24%)
Dec 07, 2012	12.91	13.00	12.84	12.91	15,100,225	+0.18(+1.37%)
Dec 06, 2012	12.90	12.97	12.70	12.74	21,081,476	-0.18(-1.41%)
Dec 05, 2012	12.71	13.03	12.71	12.92	20,678,046	+0.28(+2.23%)
Dec 04, 2012	12.53	12.67	12.44	12.64	18,775,686	-0.20(-1.54%)
Nov 30, 2012	12.84	12.97	12.74	12.84	22,602,068	+0.01(+0.06%)
Nov 29, 2012	12.91	13.01	12.67	12.83	25,078,544	-0.02(-0.12%)
Nov 28, 2012	12.49	12.89	12.37	12.85	31,276,368	+0.19(+1.50%)
Nov 27, 2012	12.58	12.81	12.53	12.66	25,022,812	+0.02(+0.12%)
Nov 26, 2012	12.42	12.66	12.35	12.64	17,376,788	+0.14(+1.09%)
Nov 23, 2012	12.49	12.60	12.44	12.50	11,302,066	+0.14(+1.11%)
Nov 21, 2012	12.53	12.56	12.29	12.37	16,736,174	-0.08(-0.61%)
Nov 20, 2012	12.50	12.65	12.37	12.44	20,272,136	-0.13(-1.03%)
Nov 19, 2012	12.55	12.78	12.50	12.57	19,394,428	+0.26(+2.10%)
Nov 16, 2012	12.40	12.45	12.14	12.31	22,261,696	-0.06(-0.49%)
Nov 15, 2012	12.49	12.50	12.25	12.37	21,365,576	+0.13(+1.06%)
Nov 14, 2012	12.67	12.72	12.17	12.24	26,361,672	-0.33(-2.60%)
Nov 13, 2012	12.56	12.87	12.51	12.57	18,949,908	-0.19(-1.49%)
Nov 12, 2012	12.71	12.86	12.62	12.76	14,101,690	+0.12(+0.96%)
Nov 09, 2012	12.50	12.92	12.40	12.64	27,152,798	+0.07(+0.54%)
Nov 08, 2012	12.76	12.94	12.56	12.57	27,760,074	-0.08(-0.66%)
Nov 07, 2012	13.38	13.42	12.66	12.66	56,112,780	-1.19(-8.58%)
Nov 06, 2012	13.58	13.88	13.51	13.84	20,166,020	+0.33(+2.48%)
Nov 05, 2012	13.43	13.52	13.25	13.51	21,219,416	-0.02(-0.17%)
Nov 02, 2012	13.52	13.58	13.33	13.53	25,957,252	+0.13(+0.97%)

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.