Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	13.89	13.96	13.82	13.84	2,627,318,528	-0.04(-0.29%)
Jan 30, 2013	13.89	14.06	13.81	13.88	3,432,137,472	-0.04(-0.31%)
Jan 29, 2013	13.93	13.98	13.74	13.93	404,226,048	+0.26(+1.88%)
Jan 28, 2013	13.30	13.77	13.24	13.67	2,167,865,344	+0.30(+2.26%)
Jan 25, 2013	13.72	13.86	13.22	13.37	1,349,082,112	-0.32(-2.36%)
Jan 24, 2013	13.98	14.15	13.68	13.69	3,429,203,968	-1.93(-12.36%)
Jan 23, 2013	15.46	15.65	15.34	15.62	2,793,089,024	+0.28(+1.83%)
Jan 22, 2013	15.33	15.43	15.09	15.34	3,797,365,504	+0.14(+0.95%)
Jan 18, 2013	15.15	15.26	15.08	15.19	3,890,964,736	-0.08(-0.53%)
Jan 17, 2013	15.51	15.52	15.25	15.27	3,732,631,552	-0.10(-0.67%)
Jan 16, 2013	15.03	15.48	14.97	15.38	1,388,617,728	+0.61(+4.15%)
Jan 15, 2013	15.14	15.16	14.69	14.77	2,918,663,168	-0.48(-3.16%)
Jan 14, 2013	15.27	15.42	15.15	15.25	1,745,713,664	-0.56(-3.56%)
Jan 11, 2013	15.83	15.96	15.77	15.81	2,883,789,056	-0.10(-0.61%)
Jan 10, 2013	16.06	16.07	15.66	15.91	650,951,168	+0.19(+1.24%)
Jan 09, 2013	15.88	15.95	15.68	15.71	3,353,558,528	-0.25(-1.56%)
Jan 08, 2013	16.08	16.16	15.84	15.96	3,774,006,016	+0.04(+0.27%)
Jan 07, 2013	15.86	16.08	15.65	15.92	3,983,388,928	-0.09(-0.59%)
Jan 04, 2013	16.32	16.37	15.98	16.01	594,902,528	-0.46(-2.79%)
Jan 03, 2013	16.65	16.70	16.44	16.47	2,904,015,360	-0.21(-1.26%)
Jan 02, 2013	16.83	16.86	16.46	16.68	316,685,312	+0.51(+3.17%)
Dec 31, 2012	15.51	16.27	15.47	16.17	1,130,995,712	+0.69(+4.43%)
Dec 28, 2012	15.51	15.63	15.44	15.48	2,914,819,584	-0.17(-1.06%)
Dec 27, 2012	15.60	15.69	15.33	15.65	3,744,495,360	+0.06(+0.40%)
Dec 26, 2012	15.77	15.78	15.53	15.59	2,488,290,560	-0.22(-1.38%)
Dec 24, 2012	15.81	15.93	15.76	15.81	1,446,006,528	+0.03(+0.16%)
Dec 21, 2012	15.57	15.79	15.50	15.78	610,821,120	-0.07(-0.46%)
Dec 20, 2012	16.10	16.11	15.77	15.85	3,963,093,248	-0.14(-0.87%)
Dec 19, 2012	16.15	16.22	15.97	15.99	3,697,177,856	-0.23(-1.42%)
Dec 18, 2012	15.95	16.25	15.81	16.22	852,847,104	+0.46(+2.91%)
Dec 17, 2012	15.46	15.80	15.23	15.77	1,938,233,344	+0.27(+1.77%)
Dec 14, 2012	15.64	15.74	15.36	15.49	4,011,329,024	-0.60(-3.76%)
Dec 13, 2012	16.14	16.34	15.98	16.10	849,345,536	-0.28(-1.73%)
Dec 12, 2012	16.64	16.65	16.30	16.38	4,007,969,280	-0.07(-0.44%)
Dec 11, 2012	16.40	16.70	16.33	16.45	578,546,176	+0.35(+2.18%)
Dec 10, 2012	15.95	16.36	15.85	16.10	892,333,056	-0.10(-0.64%)
Dec 07, 2012	16.82	16.87	16.10	16.20	2,180,397,568	-0.43(-2.56%)
Dec 06, 2012	16.07	16.81	15.76	16.63	1,095,561,216	+0.26(+1.57%)
Dec 05, 2012	17.29	17.30	16.37	16.37	4,807,680	-1.13(-6.44%)
Dec 04, 2012	17.68	17.68	17.38	17.50	288,304,128	-0.29(-1.61%)
Nov 30, 2012	17.83	17.88	17.71	17.78	3,219,575,808	-0.12(-0.69%)
Nov 29, 2012	17.93	18.06	17.78	17.91	4,234,675,968	+0.20(+1.10%)
Nov 28, 2012	17.54	17.80	17.39	17.71	4,285,403,136	-0.06(-0.31%)
Nov 27, 2012	17.91	17.94	17.63	17.77	92,996,608	-0.14(-0.81%)
Nov 26, 2012	17.50	17.93	17.43	17.91	893,115,904	+0.55(+3.15%)
Nov 23, 2012	17.23	17.38	17.10	17.37	320,667,712	+0.30(+1.74%)
Nov 21, 2012	17.15	17.24	16.91	17.07	438,674,176	+0.02(+0.14%)
Nov 20, 2012	17.38	17.38	16.85	17.04	755,030,464	-0.15(-0.85%)
Nov 19, 2012	16.43	17.24	16.41	17.19	966,588,416	+1.16(+7.21%)
Nov 16, 2012	15.96	16.10	15.37	16.03	1,489,046,400	+0.06(+0.39%)
Nov 15, 2012	16.33	16.39	15.88	15.97	927,443,072	-0.34(-2.10%)
Nov 14, 2012	16.58	16.63	16.29	16.31	560,269,248	-0.18(-1.11%)
Nov 13, 2012	16.38	16.73	16.30	16.50	626,361,728	+0.00(+0.01%)
Nov 12, 2012	16.84	16.85	16.37	16.49	605,714,240	-0.13(-0.77%)
Nov 09, 2012	16.42	16.86	16.22	16.62	1,092,969,472	+0.28(+1.73%)
Nov 08, 2012	17.04	17.08	16.27	16.34	1,239,667,200	-0.62(-3.63%)
Nov 07, 2012	17.44	17.46	16.89	16.96	932,097,920	-0.67(-3.83%)
Nov 06, 2012	17.84	17.85	17.55	17.63	442,119,936	-0.05(-0.30%)
Nov 05, 2012	17.65	17.78	17.47	17.68	624,469,440	+0.24(+1.36%)
Nov 02, 2012	18.02	18.06	17.38	17.45	707,692,672	-0.60(-3.31%)

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.