Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	26.92	27.49	26.90	27.01	2,973,675	+0.10(+0.35%)
Jan 30, 2013	26.07	27.50	26.07	26.91	3,302,468	+0.94(+3.60%)
Jan 29, 2013	26.08	26.22	25.73	25.98	3,278,241	-1.45(-5.29%)
Jan 28, 2013	27.54	27.69	27.16	27.43	3,104,612	+1.26(+4.82%)
Jan 25, 2013	26.11	26.84	25.63	26.17	4,055,116	-0.57(-2.14%)
Jan 24, 2013	26.66	27.50	26.37	26.74	4,644,867	+0.24(+0.92%)
Jan 23, 2013	25.21	26.67	25.11	26.50	3,525,009	-1.48(-5.29%)
Jan 22, 2013	26.62	28.16	26.52	27.98	3,338,430	+1.91(+7.35%)
Jan 18, 2013	25.87	26.14	25.43	26.06	2,719,869	+0.40(+1.55%)
Jan 17, 2013	26.35	26.53	25.60	25.67	3,494,091	-1.16(-4.33%)
Jan 16, 2013	25.89	26.94	25.83	26.83	1,588,935	+0.77(+2.96%)
Jan 15, 2013	26.52	26.82	25.99	26.06	1,449,458	-1.46(-5.29%)
Jan 14, 2013	28.01	28.32	27.44	27.51	1,372,722	+0.62(+2.32%)
Jan 11, 2013	27.34	27.35	26.26	26.89	3,044,048	-0.29(-1.05%)
Jan 10, 2013	27.23	27.89	26.96	27.17	2,231,294	-0.02(-0.06%)
Jan 09, 2013	27.94	28.12	27.16	27.19	2,485,791	-0.81(-2.88%)
Jan 08, 2013	27.61	28.19	27.61	28.00	1,549,480	-1.57(-5.29%)
Jan 07, 2013	29.15	29.76	29.15	29.56	1,467,453	+2.51(+9.28%)
Jan 04, 2013	27.28	27.50	26.91	27.05	1,868,813	-0.30(-1.11%)
Jan 03, 2013	27.26	27.55	26.84	27.36	1,705,225	-1.53(-5.29%)
Jan 02, 2013	28.57	28.89	28.35	28.89	1,615,384	+2.57(+9.76%)
Jan 01, 2013	25.36	26.52	25.28	26.32	2,025,250	-1.47(-5.29%)
Dec 31, 2012	26.78	28.00	26.70	27.79	1,917,647	+2.03(+7.90%)
Dec 28, 2012	26.13	26.30	25.41	25.75	1,886,580	-0.33(-1.26%)
Dec 27, 2012	26.00	26.50	25.96	26.08	1,228,763	-1.46(-5.29%)
Dec 26, 2012	27.45	27.98	27.41	27.54	1,163,681	+1.68(+6.51%)
Dec 25, 2012	26.08	26.16	25.67	25.86	600,595	-1.45(-5.29%)
Dec 24, 2012	27.54	27.62	27.10	27.30	568,741	+1.15(+4.40%)
Dec 21, 2012	25.67	26.31	25.57	26.15	1,669,345	+0.48(+1.86%)
Dec 20, 2012	25.86	26.00	25.54	25.67	1,739,719	-0.15(-0.57%)
Dec 19, 2012	24.72	25.88	24.71	25.82	2,770,631	+1.12(+4.53%)
Dec 18, 2012	24.74	25.09	24.49	24.70	1,166,696	-1.38(-5.29%)
Dec 17, 2012	26.12	26.49	25.86	26.08	1,104,899	+1.79(+7.36%)
Dec 14, 2012	24.22	24.77	24.11	24.30	1,617,201	+0.15(+0.61%)
Dec 13, 2012	24.34	24.41	24.07	24.15	1,828,638	+0.11(+0.47%)
Dec 12, 2012	23.71	24.33	23.61	24.04	3,224,769	+0.48(+2.03%)
Dec 11, 2012	22.79	23.68	22.70	23.56	1,424,514	-1.48(-5.90%)
Dec 10, 2012	24.22	25.16	24.13	25.03	1,340,363	+2.48(+10.99%)
Dec 07, 2012	22.75	22.86	22.37	22.56	968,459	-0.28(-1.24%)
Dec 06, 2012	22.55	23.02	22.49	22.84	1,629,687	+0.32(+1.41%)
Dec 05, 2012	21.91	22.59	21.85	22.52	1,121,842	+0.62(+2.81%)
Dec 04, 2012	22.65	22.78	21.82	21.91	1,225,421	-0.61(-2.70%)
Nov 30, 2012	22.59	23.01	22.33	22.51	1,543,876	+0.15(+0.65%)
Nov 29, 2012	21.95	22.41	21.69	22.37	1,717,600	+0.25(+1.12%)
Nov 28, 2012	22.39	22.72	22.09	22.12	1,485,539	-0.29(-1.30%)
Nov 27, 2012	22.80	22.99	22.17	22.41	1,762,026	-1.41(-5.90%)
Nov 26, 2012	24.23	24.43	23.56	23.82	1,657,993	-0.60(-2.46%)
Nov 23, 2012	24.31	24.59	24.07	24.42	417,992	+1.86(+8.25%)
Nov 22, 2012	22.46	22.66	22.25	22.56	848,044	+0.15(+0.65%)
Nov 21, 2012	22.49	22.64	22.15	22.41	975,824	-0.20(-0.87%)
Nov 20, 2012	22.73	22.94	22.35	22.61	1,701,584	-1.42(-5.90%)
Nov 19, 2012	24.15	24.38	23.75	24.03	1,601,071	+1.71(+7.66%)
Nov 16, 2012	22.62	23.09	22.07	22.32	2,301,202	-0.31(-1.36%)
Nov 15, 2012	23.28	23.37	22.51	22.62	1,996,073	-0.53(-2.29%)
Nov 14, 2012	23.79	23.93	23.15	23.16	1,744,723	-1.04(-4.31%)
Nov 13, 2012	23.72	24.32	23.36	24.20	2,584,351	-1.52(-5.90%)
Nov 12, 2012	25.21	25.84	24.83	25.72	2,431,797	+2.89(+12.68%)
Nov 09, 2012	23.47	23.59	22.72	22.82	2,234,447	-0.65(-2.77%)
Nov 08, 2012	23.83	23.83	23.10	23.47	2,751,762	-1.03(-4.19%)
Nov 07, 2012	23.86	24.69	23.66	24.50	1,904,067	+0.80(+3.39%)
Nov 06, 2012	23.29	24.08	23.26	23.69	1,766,468	-1.49(-5.90%)
Nov 05, 2012	24.75	25.59	24.72	25.18	1,662,200	+1.78(+7.59%)
Nov 02, 2012	23.99	24.16	23.13	23.40	1,830,767	-0.33(-1.41%)
Nov 01, 2012	22.66	23.76	22.50	23.74	2,032,548	+1.20(+5.31%)
Oct 31, 2012	22.82	23.09	22.49	22.54	1,721,458	-0.31(-1.35%)
Oct 26, 2012	23.43	23.55	22.46	22.85	4,175,226	-0.52(-2.23%)
Oct 25, 2012	23.84	23.98	22.74	23.37	4,990,536	-0.56(-2.32%)
Oct 24, 2012	26.10	26.12	23.68	23.92	5,996,056	-3.10(-11.46%)
Oct 23, 2012	27.46	27.46	26.94	27.02	1,664,174	-1.11(-3.95%)
Oct 22, 2012	27.93	28.66	27.76	28.13	1,156,329	+0.07(+0.24%)
Oct 19, 2012	28.63	28.66	27.77	28.07	1,196,428	-0.82(-2.84%)
Oct 18, 2012	28.21	29.04	28.14	28.89	1,499,802	+0.50(+1.78%)
Oct 17, 2012	28.27	28.53	27.80	28.38	1,278,964	+0.36(+1.28%)
Oct 16, 2012	27.54	28.36	27.53	28.02	1,268,326	+0.72(+2.63%)
Oct 15, 2012	26.82	27.35	26.57	27.30	1,001,661	+0.43(+1.59%)
Oct 12, 2012	26.97	27.22	26.57	26.88	1,126,985	-0.26(-0.95%)
Oct 11, 2012	26.76	27.54	26.42	27.13	1,577,078	+0.68(+2.59%)
Oct 10, 2012	27.31	27.36	26.34	26.45	1,547,969	-0.88(-3.22%)
Oct 09, 2012	27.14	27.71	27.12	27.33	1,521,664	+0.27(+0.98%)
Oct 08, 2012	26.29	27.17	26.18	27.06	1,287,615	+0.48(+1.80%)
Oct 05, 2012	26.88	27.09	26.41	26.59	1,175,735	-0.02(-0.06%)
Oct 04, 2012	26.66	26.91	26.36	26.60	1,742,852	+0.21(+0.78%)
Oct 03, 2012	26.84	26.95	26.24	26.40	1,809,022	-0.12(-0.45%)
Oct 02, 2012	26.63	27.03	26.31	26.52	2,356,149	-0.97(-3.52%)
Oct 01, 2012	27.59	28.37	27.29	27.48	1,899,742	+0.20(+0.72%)
Sep 28, 2012	27.43	27.59	26.88	27.29	1,325,727	-0.38(-1.39%)
Sep 27, 2012	27.13	27.73	26.79	27.67	1,708,365	+0.83(+3.09%)
Sep 26, 2012	26.96	27.18	26.35	26.84	1,774,300	-0.22(-0.82%)
Sep 25, 2012	28.36	28.55	27.00	27.06	1,512,896	-1.17(-4.15%)
Sep 24, 2012	27.93	28.45	27.85	28.24	1,290,421	-0.27(-0.93%)
Sep 21, 2012	29.01	29.27	28.48	28.50	1,741,333	-0.09(-0.33%)
Sep 20, 2012	28.68	28.68	28.07	28.60	2,050,436	-0.47(-1.62%)
Sep 19, 2012	29.29	29.37	28.79	29.07	1,936,684	-0.25(-0.85%)
Sep 18, 2012	29.54	30.06	28.88	29.31	2,573,478	-0.63(-2.11%)
Sep 17, 2012	31.30	31.30	29.78	29.95	1,978,070	-1.17(-3.76%)
Sep 14, 2012	30.26	31.35	30.26	31.12	3,543,250	+1.68(+5.72%)
Sep 13, 2012	28.64	29.90	28.23	29.43	2,283,471	+0.75(+2.60%)
Sep 12, 2012	28.39	28.70	27.99	28.69	1,935,666	+0.53(+1.89%)
Sep 11, 2012	27.04	28.27	26.98	28.15	1,848,508	+1.24(+4.59%)
Sep 10, 2012	27.31	27.71	26.82	26.92	1,626,124	-0.36(-1.33%)
Sep 07, 2012	26.38	27.51	26.28	27.28	2,401,454	+1.17(+4.47%)
Sep 06, 2012	24.98	26.43	24.90	26.11	2,245,915	+1.43(+5.80%)
Sep 05, 2012	24.28	24.78	24.15	24.68	1,789,694	+0.35(+1.43%)
Sep 04, 2012	25.10	25.11	24.16	24.34	3,002,468	-0.76(-3.04%)
Aug 31, 2012	25.18	25.33	24.61	25.10	1,703,598	+0.26(+1.06%)
Aug 30, 2012	25.36	25.47	24.80	24.83	1,459,012	-0.74(-2.88%)
Aug 29, 2012	25.88	25.94	25.46	25.57	1,070,698	-0.30(-1.15%)
Aug 28, 2012	25.81	25.98	25.60	25.87	1,647,855	-0.05(-0.20%)
Aug 27, 2012	26.10	26.33	25.48	25.92	1,646,792	-0.14(-0.52%)
Aug 24, 2012	26.34	26.36	25.88	26.05	1,991,054	-0.54(-2.04%)
Aug 23, 2012	27.80	27.81	26.53	26.60	2,007,471	-1.35(-4.82%)
Aug 22, 2012	28.10	28.15	27.31	27.94	1,850,043	-0.30(-1.05%)
Aug 21, 2012	27.77	28.87	27.77	28.24	2,043,018	+0.64(+2.33%)
Aug 20, 2012	27.43	27.76	27.23	27.60	1,522,196	+0.15(+0.56%)
Aug 17, 2012	27.58	27.88	27.32	27.44	1,280,680	-0.05(-0.18%)
Aug 16, 2012	26.71	27.61	26.60	27.49	1,366,067	+0.83(+3.11%)
Aug 15, 2012	26.85	26.90	26.17	26.66	1,100,459	-0.32(-1.19%)
Aug 14, 2012	27.26	27.51	26.66	26.99	1,276,074	-0.10(-0.38%)
Aug 13, 2012	27.52	27.68	26.91	27.09	1,369,491	-0.45(-1.63%)
Aug 10, 2012	27.26	27.74	27.21	27.54	1,067,155	+0.05(+0.18%)
Aug 09, 2012	27.25	27.94	27.21	27.49	1,411,063	+0.15(+0.56%)
Aug 08, 2012	26.93	27.48	26.68	27.33	1,708,322	+0.37(+1.38%)
Aug 07, 2012	26.45	27.48	26.45	26.96	1,533,297	+0.75(+2.84%)
Aug 06, 2012	25.63	26.63	25.55	26.21	1,908,385	+0.66(+2.58%)
Aug 03, 2012	25.05	25.93	24.80	25.55	1,283,397	+1.25(+5.16%)
Aug 02, 2012	24.33	24.97	23.84	24.30	1,541,092	-0.58(-2.35%)
Aug 01, 2012	25.68	25.68	24.85	24.89	2,063,923	-0.54(-2.13%)
Jul 31, 2012	25.27	26.16	25.27	25.43	2,354,923	+0.05(+0.20%)
Jul 30, 2012	25.47	25.50	24.70	25.38	1,250,919	-0.19(-0.73%)
Jul 27, 2012	24.77	25.78	24.47	25.56	2,573,172	+1.13(+4.64%)
Jul 26, 2012	24.19	24.58	23.55	24.43	2,846,693	+0.75(+3.15%)
Jul 25, 2012	23.95	24.66	23.44	23.68	3,539,234	-0.57(-2.34%)
Jul 24, 2012	25.11	25.42	24.08	24.25	2,186,157	-0.84(-3.34%)
Jul 23, 2012	25.32	25.36	24.95	25.09	2,052,349	-1.02(-3.92%)
Jul 20, 2012	27.00	27.07	25.94	26.11	1,724,147	-1.07(-3.92%)
Jul 19, 2012	27.17	27.64	27.14	27.18	1,810,361	+0.19(+0.69%)
Jul 18, 2012	26.19	27.26	26.05	26.99	1,516,173	+0.61(+2.31%)
Jul 17, 2012	26.56	26.77	25.69	26.38	1,601,087	+0.00(+0.00%)
Jul 16, 2012	26.63	26.63	26.11	26.38	933,938	-0.38(-1.42%)
Jul 13, 2012	26.32	26.93	26.24	26.77	1,670,648	+0.58(+2.23%)
Jul 12, 2012	25.72	26.44	25.36	26.18	1,874,135	+0.14(+0.52%)
Jul 11, 2012	26.38	26.61	25.77	26.05	2,219,107	-0.30(-1.13%)
Jul 10, 2012	27.15	27.68	26.13	26.34	1,724,974	-0.52(-1.92%)
Jul 09, 2012	26.88	27.40	26.67	26.86	1,441,060	-0.12(-0.44%)
Jul 06, 2012	27.02	27.30	26.65	26.98	1,324,378	-0.62(-2.24%)
Jul 05, 2012	27.74	28.17	27.33	27.60	1,570,262	-0.32(-1.15%)
Jul 03, 2012	26.97	28.11	26.97	27.92	1,184,783	+1.04(+3.88%)
Jul 02, 2012	26.92	27.21	26.26	26.88	1,886,772	-0.13(-0.47%)
Jun 29, 2012	26.53	27.35	26.34	27.00	3,485,262	+1.41(+5.49%)
Jun 28, 2012	24.92	25.65	24.73	25.60	2,084,473	+0.41(+1.61%)
Jun 27, 2012	24.26	25.29	24.14	25.19	2,736,505	+0.96(+3.95%)
Jun 26, 2012	23.86	24.43	23.71	24.23	2,150,963	+0.47(+1.96%)
Jun 25, 2012	23.82	23.87	23.38	23.77	2,532,073	-0.51(-2.09%)
Jun 22, 2012	24.83	24.89	24.26	24.28	4,036,436	-0.30(-1.21%)
Jun 21, 2012	26.24	26.34	24.53	24.57	3,359,131	-1.66(-6.33%)
Jun 20, 2012	25.56	26.55	25.39	26.23	4,192,448	+0.67(+2.62%)
Jun 19, 2012	24.63	25.89	24.61	25.56	3,312,835	+1.10(+4.50%)
Jun 18, 2012	24.67	24.78	24.15	24.46	2,054,357	-0.51(-2.03%)
Jun 15, 2012	24.76	24.98	24.17	24.97	3,190,129	+0.39(+1.58%)
Jun 14, 2012	24.50	24.76	24.06	24.58	3,288,861	+0.69(+2.87%)
Jun 13, 2012	24.30	24.57	23.78	23.89	2,186,157	-0.58(-2.39%)
Jun 12, 2012	24.34	24.53	23.90	24.48	2,475,030	+0.29(+1.19%)
Jun 11, 2012	25.98	26.19	24.15	24.19	2,537,034	-1.46(-5.71%)
Jun 08, 2012	26.16	26.16	25.27	25.66	2,346,774	-0.78(-2.95%)
Jun 07, 2012	26.99	27.66	26.33	26.44	1,608,527	+0.08(+0.32%)
Jun 06, 2012	26.37	26.63	25.97	26.35	2,009,006	+0.39(+1.50%)
Jun 05, 2012	25.07	26.03	25.02	25.96	2,312,643	+0.73(+2.89%)
Jun 04, 2012	25.94	26.00	24.33	25.23	4,006,794	-0.45(-1.75%)
Jun 01, 2012	26.47	26.64	25.60	25.68	3,967,703	-1.52(-5.57%)
May 31, 2012	27.95	28.01	26.71	27.20	2,968,690	-0.73(-2.61%)
May 30, 2012	28.94	28.95	27.87	27.93	2,269,063	-1.68(-5.69%)
May 29, 2012	29.33	29.92	29.15	29.61	1,620,455	+0.73(+2.52%)
May 25, 2012	29.38	29.38	28.81	28.88	1,039,520	-0.25(-0.87%)
May 24, 2012	30.05	30.05	28.62	29.13	1,576,028	-0.70(-2.36%)
May 23, 2012	28.61	29.97	28.05	29.84	2,096,159	+0.85(+2.92%)
May 22, 2012	30.06	30.06	28.72	28.99	2,763,602	-0.28(-0.94%)
May 21, 2012	27.97	29.44	27.83	29.27	1,856,686	+1.47(+5.30%)
May 18, 2012	28.41	28.61	27.61	27.79	1,578,178	-0.47(-1.66%)
May 17, 2012	29.70	29.95	28.14	28.26	3,629,212	-1.37(-4.61%)
May 16, 2012	30.90	31.35	29.54	29.63	3,278,480	-1.02(-3.33%)
May 15, 2012	32.56	32.83	30.57	30.65	2,769,332	-1.92(-5.89%)
May 14, 2012	32.59	32.97	32.32	32.57	929,954	-0.59(-1.79%)
May 11, 2012	33.06	33.67	32.69	33.16	1,108,782	-0.27(-0.80%)
May 10, 2012	34.04	34.18	33.09	33.43	972,811	-0.05(-0.15%)
May 09, 2012	32.99	34.21	32.83	33.48	1,715,581	-0.33(-0.97%)
May 08, 2012	33.98	34.15	32.80	33.81	1,895,007	-0.62(-1.80%)
May 07, 2012	34.45	34.85	33.99	34.43	799,594	-0.20(-0.58%)
May 04, 2012	35.66	35.66	34.40	34.63	1,180,052	-0.80(-2.27%)
May 03, 2012	36.00	36.32	35.22	35.43	1,343,361	-0.62(-1.72%)
May 02, 2012	36.36	36.49	35.57	36.05	1,558,122	-0.68(-1.85%)
May 01, 2012	35.99	37.00	35.85	36.73	2,449,399	+0.76(+2.12%)
Apr 30, 2012	35.27	36.05	34.97	35.97	1,682,276	+0.54(+1.51%)
Apr 27, 2012	35.91	36.15	35.22	35.43	1,504,283	-0.24(-0.68%)
Apr 26, 2012	36.43	36.54	35.58	35.68	2,251,470	-0.17(-0.47%)
Apr 25, 2012	34.30	35.95	34.30	35.84	2,740,801	+2.06(+6.10%)
Apr 24, 2012	33.43	34.02	33.37	33.78	1,961,381	+0.48(+1.43%)
Apr 23, 2012	33.13	33.54	32.62	33.31	1,307,309	-0.58(-1.71%)
Apr 20, 2012	34.47	35.04	33.88	33.88	1,494,136	-0.35(-1.03%)
Apr 19, 2012	34.65	35.06	33.99	34.24	1,716,536	-0.33(-0.95%)
Apr 18, 2012	34.42	34.80	34.28	34.56	1,668,188	-0.23(-0.65%)
Apr 17, 2012	34.20	35.26	34.20	34.79	2,039,215	+1.03(+3.05%)
Apr 16, 2012	33.96	34.34	33.28	33.76	2,013,907	+0.27(+0.80%)
Apr 13, 2012	34.39	34.43	33.31	33.49	1,494,494	-1.16(-3.36%)
Apr 12, 2012	33.09	34.86	33.09	34.65	2,545,856	+1.79(+5.45%)
Apr 11, 2012	32.95	33.50	32.69	32.86	1,953,622	+0.67(+2.08%)
Apr 10, 2012	32.74	32.92	32.00	32.19	1,945,027	-0.59(-1.81%)
Apr 09, 2012	32.45	32.83	31.99	32.79	1,546,901	-0.13(-0.41%)
Apr 05, 2012	33.10	33.86	32.77	32.92	1,551,437	-0.38(-1.13%)
Apr 04, 2012	33.57	33.69	33.24	33.30	1,403,289	-0.83(-2.43%)
Apr 03, 2012	34.93	35.22	33.67	34.13	2,038,977	-0.88(-2.51%)
Apr 02, 2012	34.39	35.47	34.24	35.01	1,747,455	+0.52(+1.51%)
Mar 30, 2012	34.48	34.62	33.85	34.49	2,036,351	+0.42(+1.23%)
Mar 29, 2012	33.77	34.19	33.32	34.07	3,169,010	-0.10(-0.29%)
Mar 28, 2012	35.05	35.05	33.78	34.17	2,109,888	-1.03(-2.93%)
Mar 27, 2012	35.27	35.85	35.17	35.20	1,673,321	-0.06(-0.17%)
Mar 26, 2012	35.70	35.76	34.99	35.26	1,528,993	+0.08(+0.21%)
Mar 23, 2012	34.93	35.56	34.66	35.18	1,432,774	+0.35(+1.01%)
Mar 22, 2012	35.19	35.19	34.26	34.83	1,820,276	-0.95(-2.67%)
Mar 21, 2012	36.74	36.83	35.60	35.79	1,456,889	-0.39(-1.07%)
Mar 20, 2012	36.46	36.59	35.48	36.17	2,402,484	-0.81(-2.20%)
Mar 19, 2012	36.45	37.36	36.44	36.98	2,518,877	+0.55(+1.52%)
Mar 16, 2012	36.24	36.69	36.04	36.43	2,213,388	+0.54(+1.49%)
Mar 15, 2012	35.00	35.96	34.68	35.89	2,532,247	+1.09(+3.13%)
Mar 14, 2012	34.96	35.52	34.52	34.81	2,481,512	-0.21(-0.60%)
Mar 13, 2012	33.99	35.04	33.99	35.01	1,831,498	+1.06(+3.11%)
Mar 12, 2012	34.35	35.02	33.95	33.96	1,539,738	+0.04(+0.13%)
Mar 09, 2012	33.84	34.40	33.70	33.92	2,167,547	+0.55(+1.64%)
Mar 08, 2012	33.62	33.85	33.16	33.37	2,186,823	-0.14(-0.42%)
Mar 07, 2012	34.23	34.23	33.27	33.51	3,482,990	-1.57(-4.47%)
Mar 06, 2012	36.12	36.25	34.96	35.08	2,528,363	-2.74(-7.25%)
Mar 05, 2012	38.95	39.08	37.70	37.82	2,344,963	+0.84(+2.28%)
Mar 02, 2012	36.46	37.32	36.46	36.98	1,732,760	+0.56(+1.55%)
Mar 01, 2012	36.52	37.04	35.92	36.41	2,296,212	+0.03(+0.09%)
Feb 29, 2012	36.61	36.75	35.81	36.38	2,410,059	-0.16(-0.43%)
Feb 28, 2012	36.41	36.76	35.90	36.54	1,693,486	-2.86(-7.25%)
Feb 27, 2012	39.25	39.63	38.71	39.40	1,570,639	+2.82(+7.70%)
Feb 24, 2012	36.44	36.66	35.86	36.58	1,941,781	+0.24(+0.66%)
Feb 23, 2012	37.35	37.52	36.22	36.34	2,558,362	-1.10(-2.93%)
Feb 22, 2012	37.80	38.12	37.34	37.44	1,751,916	-2.93(-7.25%)
Feb 21, 2012	40.76	41.11	40.26	40.36	1,624,790	+2.50(+6.59%)
Feb 17, 2012	36.97	38.00	36.76	37.87	2,036,472	+0.81(+2.17%)
Feb 16, 2012	37.59	37.62	36.66	37.06	1,614,576	-0.32(-0.84%)
Feb 15, 2012	38.01	38.06	36.90	37.38	2,025,631	-0.86(-2.26%)
Feb 14, 2012	38.39	38.54	37.63	38.24	1,514,584	-2.99(-7.25%)
Feb 13, 2012	41.39	41.55	40.57	41.23	1,404,634	+1.65(+4.18%)
Feb 10, 2012	39.56	40.00	39.22	39.58	1,839,740	+0.21(+0.53%)
Feb 09, 2012	40.42	40.67	39.29	39.37	1,630,599	-0.85(-2.13%)
Feb 08, 2012	39.96	40.66	39.17	40.22	1,790,949	+0.05(+0.12%)
Feb 07, 2012	39.68	40.22	39.48	40.17	1,486,273	-3.14(-7.25%)
Feb 06, 2012	42.78	43.37	42.57	43.32	1,378,450	+4.39(+11.27%)
Feb 03, 2012	38.73	39.55	38.56	38.93	2,504,389	+0.33(+0.86%)
Feb 02, 2012	38.17	39.08	38.09	38.60	3,064,588	+0.92(+2.45%)

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.

Allegheny Technologies (NY: ATI )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

Allegheny Technologies (NY: ATI )

Historical Prices

Sections

Services

Decatur Daily Democrat