Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	15.75	16.33	15.62	16.26	6,408,114	+0.36(+2.26%)
Jan 30, 2013	16.01	16.14	15.84	15.90	6,743,079	-0.09(-0.56%)
Jan 29, 2013	16.06	16.20	15.87	15.99	5,393,126	-0.07(-0.44%)
Jan 28, 2013	16.18	16.36	15.93	16.06	10,581,052	+0.28(+1.77%)
Jan 25, 2013	15.44	15.82	15.35	15.78	9,187,641	+0.44(+2.87%)
Jan 24, 2013	15.27	15.51	15.26	15.34	7,004,260	-0.06(-0.39%)
Jan 23, 2013	15.29	15.73	15.13	15.40	12,233,272	+0.01(+0.06%)
Jan 22, 2013	14.88	15.77	14.75	15.39	13,799,842	+0.51(+3.43%)
Jan 18, 2013	14.71	14.93	14.57	14.88	6,266,854	+0.26(+1.78%)
Jan 17, 2013	14.76	14.96	14.54	14.62	8,322,927	-0.05(-0.34%)
Jan 16, 2013	14.32	14.76	14.32	14.67	6,923,206	+0.25(+1.73%)
Jan 15, 2013	14.38	14.49	14.20	14.42	11,246,986	-0.06(-0.41%)
Jan 14, 2013	14.00	14.67	13.92	14.48	19,676,924	+0.27(+1.90%)
Jan 11, 2013	13.10	14.38	13.01	14.21	45,770,088	+2.00(+16.38%)
Jan 10, 2013	11.78	12.32	11.70	12.21	9,775,214	+0.62(+5.35%)
Jan 09, 2013	11.88	11.94	11.38	11.59	8,358,229	-0.23(-1.95%)
Jan 08, 2013	12.15	12.20	11.75	11.82	6,884,522	-0.39(-3.19%)
Jan 07, 2013	12.06	12.22	12.02	12.21	5,149,958	+0.10(+0.83%)
Jan 04, 2013	11.96	12.11	11.89	12.11	6,075,705	+0.12(+1.00%)
Jan 03, 2013	11.87	12.21	11.82	11.99	6,104,541	+0.18(+1.52%)
Jan 02, 2013	11.95	11.95	11.72	11.81	6,564,818	-0.02(-0.17%)
Dec 31, 2012	11.36	11.88	11.29	11.83	8,197,496	+0.54(+4.78%)
Dec 28, 2012	11.37	11.44	11.23	11.29	4,483,372	-0.22(-1.91%)
Dec 27, 2012	11.50	11.52	11.20	11.51	5,436,952	+0.04(+0.35%)
Dec 26, 2012	11.62	11.69	11.41	11.47	5,001,184	-0.10(-0.86%)
Dec 24, 2012	11.68	11.72	11.51	11.57	2,299,104	-0.10(-0.86%)
Dec 21, 2012	11.84	11.86	11.60	11.67	8,458,649	-0.30(-2.51%)
Dec 20, 2012	11.91	12.10	11.80	11.97	5,881,972	+0.07(+0.59%)
Dec 19, 2012	12.17	12.22	11.88	11.90	6,040,585	-0.22(-1.82%)
Dec 18, 2012	12.32	12.38	12.09	12.12	8,354,688	-0.15(-1.22%)
Dec 17, 2012	12.09	12.29	12.06	12.27	7,948,673	+0.22(+1.83%)
Dec 14, 2012	12.46	12.59	11.60	12.05	42,322,368	-2.07(-14.66%)
Dec 13, 2012	13.87	14.48	13.70	14.12	44,027,656	+1.94(+15.93%)
Dec 12, 2012	12.08	12.38	11.87	12.18	16,342,799	+0.07(+0.58%)
Dec 11, 2012	12.43	12.48	11.98	12.11	7,755,748	-0.28(-2.26%)
Dec 10, 2012	11.75	12.48	11.65	12.39	7,808,124	+0.40(+3.34%)
Dec 07, 2012	12.41	12.50	11.91	11.99	7,204,806	-0.37(-2.99%)
Dec 06, 2012	12.11	12.44	12.05	12.36	8,994,700	+0.28(+2.32%)
Dec 05, 2012	12.20	12.45	12.03	12.08	6,312,980	-0.07(-0.58%)
Dec 04, 2012	12.93	12.98	12.15	12.15	8,516,327	-0.96(-7.32%)
Nov 30, 2012	12.89	13.13	12.60	13.11	13,001,323	+0.16(+1.24%)
Nov 29, 2012	13.27	13.49	12.56	12.95	13,866,826	-0.40(-3.00%)
Nov 28, 2012	12.79	13.35	12.66	13.35	10,163,495	+0.46(+3.57%)
Nov 27, 2012	12.48	13.40	12.38	12.89	21,944,860	+0.41(+3.29%)
Nov 26, 2012	11.75	12.59	11.70	12.48	15,742,494	+0.78(+6.67%)
Nov 23, 2012	11.76	11.94	11.54	11.70	7,237,928	+0.13(+1.12%)
Nov 21, 2012	11.83	11.96	11.41	11.57	18,758,680	-0.39(-3.26%)
Nov 20, 2012	12.82	12.86	11.74	11.96	32,751,764	-1.79(-13.02%)
Nov 19, 2012	14.27	14.30	13.70	13.75	10,169,476	+0.00(+0.00%)
Nov 16, 2012	15.22	15.32	13.52	13.75	17,371,092	-1.50(-9.84%)
Nov 15, 2012	15.39	15.53	15.05	15.25	3,394,013	-0.08(-0.52%)
Nov 14, 2012	15.70	15.88	15.27	15.33	4,027,045	-0.37(-2.36%)
Nov 13, 2012	15.83	15.89	15.54	15.70	4,938,852	-0.15(-0.95%)
Nov 12, 2012	15.58	16.25	15.54	15.85	7,071,175	+0.55(+3.59%)
Nov 09, 2012	15.32	15.52	15.18	15.30	3,236,305	+0.04(+0.26%)
Nov 08, 2012	15.61	15.61	15.22	15.26	4,054,374	-0.21(-1.36%)
Nov 07, 2012	15.04	15.98	14.96	15.47	10,353,550	+0.52(+3.48%)
Nov 06, 2012	14.60	14.96	14.38	14.95	4,892,996	+0.48(+3.32%)
Nov 05, 2012	14.73	14.98	14.46	14.47	5,006,048	-0.22(-1.50%)
Nov 02, 2012	15.12	15.19	14.62	14.69	4,902,984	-0.36(-2.39%)

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.