Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	18.68	18.96	18.59	18.90	1,541,032	+0.20(+1.07%)
Dec 28, 2012	18.72	18.80	18.66	18.70	867,229	-0.10(-0.52%)
Dec 27, 2012	18.67	18.82	18.52	18.80	1,270,629	+0.11(+0.61%)
Dec 26, 2012	18.73	18.87	18.61	18.69	459,023	-0.00(-0.02%)
Dec 24, 2012	18.65	18.75	18.62	18.69	313,739	-0.03(-0.16%)
Dec 21, 2012	18.61	18.79	18.34	18.72	1,802,230	+0.05(+0.26%)
Dec 20, 2012	18.58	18.69	18.42	18.67	1,003,280	+0.11(+0.59%)
Dec 19, 2012	18.56	18.74	18.54	18.56	1,372,846	+0.08(+0.43%)
Dec 18, 2012	18.22	18.52	18.22	18.48	1,045,827	+0.29(+1.58%)
Dec 17, 2012	18.34	18.34	18.08	18.20	1,212,305	+0.03(+0.15%)
Dec 14, 2012	18.15	18.30	18.08	18.17	1,370,734	+0.03(+0.17%)
Dec 13, 2012	18.30	18.30	17.98	18.14	1,332,501	-0.06(-0.35%)
Dec 12, 2012	18.31	18.47	18.16	18.20	868,804	+0.02(+0.10%)
Dec 11, 2012	18.17	18.41	18.11	18.19	1,402,660	+0.12(+0.69%)
Dec 10, 2012	17.86	18.13	17.85	18.06	1,084,808	+0.26(+1.44%)
Dec 07, 2012	17.77	17.88	17.73	17.80	1,161,165	+0.19(+1.10%)
Dec 06, 2012	17.50	17.65	17.30	17.61	1,231,593	+0.18(+1.04%)
Dec 05, 2012	17.43	17.46	17.12	17.43	1,087,398	+0.08(+0.46%)
Dec 04, 2012	17.26	17.48	17.26	17.35	1,297,195	-0.22(-1.23%)
Nov 30, 2012	17.61	17.65	17.41	17.57	1,185,415	+0.01(+0.06%)
Nov 29, 2012	17.34	17.60	17.34	17.55	1,199,128	+0.31(+1.78%)
Nov 28, 2012	17.00	17.29	16.84	17.25	1,100,815	+0.14(+0.81%)
Nov 27, 2012	17.23	17.35	17.10	17.11	1,203,665	-0.07(-0.42%)
Nov 26, 2012	17.06	17.20	16.90	17.18	1,069,268	-0.03(-0.20%)
Nov 23, 2012	17.01	17.30	16.98	17.21	803,373	+0.28(+1.65%)
Nov 21, 2012	16.73	17.04	16.73	16.93	888,738	+0.12(+0.74%)
Nov 20, 2012	16.77	16.83	16.68	16.81	1,352,845	+0.06(+0.34%)
Nov 19, 2012	16.67	16.81	16.61	16.75	1,390,916	+0.35(+2.11%)
Nov 16, 2012	16.38	16.41	16.07	16.41	1,745,494	-0.01(-0.07%)
Nov 15, 2012	16.50	16.72	16.29	16.42	1,296,687	-0.09(-0.55%)
Nov 14, 2012	16.92	16.96	16.49	16.51	1,582,751	-0.34(-2.02%)
Nov 13, 2012	16.77	16.96	16.75	16.85	1,539,468	-0.14(-0.82%)
Nov 12, 2012	16.99	17.19	16.95	16.99	1,273,804	+0.05(+0.29%)
Nov 09, 2012	16.76	17.24	16.73	16.94	2,923,513	+0.09(+0.54%)
Nov 08, 2012	17.53	17.64	16.63	16.85	4,999,401	-0.02(-0.09%)
Nov 07, 2012	16.96	16.99	16.78	16.86	2,055,834	-0.27(-1.59%)
Nov 06, 2012	17.25	17.33	17.09	17.13	2,249,644	+0.01(+0.07%)
Nov 05, 2012	16.89	17.21	16.82	17.12	1,509,938	+0.14(+0.84%)
Nov 02, 2012	17.16	17.20	16.95	16.98	1,515,768	-0.11(-0.64%)
Nov 01, 2012	16.69	17.21	16.69	17.09	1,222,190	+0.34(+2.03%)
Oct 31, 2012	16.40	16.83	16.24	16.75	1,788,541	+0.46(+2.80%)
Oct 26, 2012	16.42	16.29	16.29	16.29	2,786,563	-0.14(-0.87%)
Oct 25, 2012	16.53	16.60	16.37	16.44	1,273,040	+0.15(+0.93%)
Oct 24, 2012	16.61	16.61	16.26	16.29	2,267,944	-0.15(-0.90%)
Oct 23, 2012	16.50	16.52	16.22	16.43	1,601,722	-0.29(-1.71%)
Oct 19, 2012	16.99	17.16	16.70	16.72	1,248,412	-0.30(-1.77%)
Oct 18, 2012	16.96	17.11	16.94	17.02	775,078	-0.02(-0.11%)
Oct 17, 2012	16.91	17.08	16.88	17.04	775,043	+0.15(+0.87%)
Oct 16, 2012	16.63	16.91	16.60	16.89	1,222,206	+0.35(+2.10%)
Oct 15, 2012	16.54	16.59	16.32	16.55	1,105,655	+0.15(+0.92%)
Oct 12, 2012	16.46	16.57	16.31	16.40	639,591	-0.06(-0.39%)
Oct 11, 2012	16.43	16.58	16.39	16.46	1,061,868	+0.15(+0.95%)
Oct 10, 2012	16.67	16.69	16.26	16.30	1,607,823	-0.39(-2.33%)
Oct 09, 2012	17.03	17.08	16.66	16.69	1,440,006	-0.29(-1.73%)
Oct 08, 2012	17.02	17.10	16.93	16.99	721,515	-0.20(-1.14%)
Oct 05, 2012	17.38	17.43	17.13	17.18	816,712	-0.04(-0.24%)
Oct 04, 2012	16.87	17.31	16.86	17.23	1,398,377	+0.39(+2.33%)
Oct 03, 2012	16.78	16.87	16.64	16.83	1,426,431	+0.04(+0.22%)
Oct 02, 2012	16.77	16.87	16.44	16.80	1,939,140	+0.18(+1.07%)
Oct 01, 2012	16.54	16.90	16.52	16.62	1,886,524	+0.30(+1.85%)
Sep 28, 2012	16.40	16.41	16.21	16.32	1,640,821	-0.22(-1.32%)
Sep 27, 2012	16.58	16.61	16.29	16.54	1,595,078	+0.05(+0.27%)
Sep 26, 2012	16.50	16.55	16.38	16.49	2,513,461	-0.05(-0.30%)
Sep 25, 2012	16.78	16.87	16.44	16.54	2,281,421	-0.24(-1.42%)
Sep 24, 2012	17.16	17.19	16.75	16.78	2,338,271	-0.38(-2.20%)
Sep 21, 2012	17.44	17.79	17.14	17.15	1,821,022	-0.10(-0.59%)
Sep 20, 2012	17.39	17.39	17.11	17.26	1,564,250	-0.32(-1.80%)
Sep 19, 2012	17.43	17.65	17.31	17.57	1,124,594	+0.21(+1.22%)
Sep 18, 2012	17.42	17.44	17.26	17.36	919,181	-0.09(-0.50%)
Sep 17, 2012	17.69	17.79	17.41	17.45	1,363,385	-0.32(-1.78%)
Sep 14, 2012	17.38	17.83	17.32	17.76	1,523,282	+0.54(+3.11%)
Sep 13, 2012	17.18	17.36	16.87	17.23	1,771,538	+0.04(+0.24%)
Sep 12, 2012	17.38	17.46	17.12	17.19	1,064,989	-0.11(-0.65%)
Sep 11, 2012	17.20	17.40	17.10	17.30	1,371,179	+0.20(+1.19%)
Sep 10, 2012	17.34	17.42	17.09	17.10	1,095,776	-0.17(-0.98%)
Sep 07, 2012	16.96	17.37	16.93	17.27	1,816,064	+0.36(+2.14%)
Sep 06, 2012	16.49	16.94	16.48	16.90	2,046,397	+0.59(+3.61%)
Sep 05, 2012	16.38	16.46	15.97	16.32	861,101	-0.07(-0.44%)
Sep 04, 2012	16.35	16.49	16.12	16.39	1,795,243	+0.07(+0.44%)
Aug 31, 2012	16.39	16.44	16.09	16.32	2,305,060	+0.11(+0.70%)
Aug 30, 2012	16.54	16.61	16.17	16.20	2,876,282	-0.54(-3.20%)
Aug 29, 2012	16.79	16.79	16.62	16.74	1,496,580	-0.03(-0.19%)
Aug 27, 2012	17.00	17.01	16.69	16.77	1,273,204	-0.12(-0.71%)
Aug 24, 2012	16.88	17.09	16.82	16.89	1,616,841	-0.14(-0.84%)
Aug 23, 2012	16.95	17.11	16.94	17.03	1,420,431	-0.06(-0.37%)
Aug 22, 2012	17.09	17.15	16.92	17.10	1,272,115	-0.15(-0.89%)
Aug 21, 2012	17.12	17.39	17.05	17.25	2,398,973	+0.20(+1.19%)
Aug 20, 2012	17.13	17.13	16.93	17.05	1,391,782	-0.04(-0.24%)
Aug 17, 2012	16.92	17.18	16.91	17.09	1,936,461	+0.12(+0.73%)
Aug 16, 2012	16.70	17.01	16.66	16.97	2,048,444	+0.31(+1.85%)
Aug 15, 2012	16.53	16.69	16.44	16.66	1,373,105	+0.05(+0.32%)
Aug 14, 2012	16.71	16.87	16.55	16.61	1,998,667	-0.00(-0.02%)
Aug 13, 2012	16.55	16.65	16.26	16.61	2,696,727	+0.04(+0.23%)
Aug 10, 2012	16.19	16.65	16.11	16.57	5,671,514	+0.75(+4.71%)
Aug 09, 2012	15.68	15.95	15.44	15.83	3,299,485	+0.15(+0.98%)
Aug 08, 2012	15.75	15.86	15.60	15.67	2,140,868	-0.11(-0.67%)
Aug 07, 2012	15.41	15.83	15.37	15.78	1,840,160	+0.39(+2.51%)
Aug 06, 2012	15.12	15.47	15.04	15.39	1,204,971	+0.34(+2.27%)
Aug 03, 2012	15.00	15.19	14.90	15.05	2,828,362	+0.58(+3.99%)
Aug 02, 2012	14.56	14.92	14.39	14.47	3,067,069	-0.21(-1.40%)
Aug 01, 2012	15.05	15.12	14.61	14.68	3,098,644	-0.32(-2.15%)
Jul 31, 2012	14.90	15.09	14.84	15.00	2,171,748	+0.07(+0.48%)
Jul 30, 2012	15.02	15.05	14.77	14.93	1,630,465	-0.11(-0.75%)
Jul 27, 2012	14.62	15.13	14.62	15.04	2,099,014	+0.51(+3.48%)
Jul 26, 2012	14.36	14.59	14.17	14.54	2,565,448	+0.45(+3.17%)
Jul 25, 2012	14.16	14.23	13.85	14.09	2,953,828	+0.00(+0.00%)
Jul 24, 2012	14.59	14.66	14.00	14.09	2,777,322	-0.49(-3.39%)
Jul 23, 2012	14.60	14.62	14.25	14.59	3,648,026	-0.39(-2.58%)
Jul 20, 2012	15.08	15.23	14.93	14.97	2,639,288	-0.25(-1.65%)
Jul 19, 2012	15.48	15.54	15.05	15.22	3,479,264	-0.29(-1.88%)
Jul 18, 2012	15.24	15.65	15.23	15.52	2,196,003	+0.11(+0.68%)
Jul 17, 2012	15.33	15.41	15.07	15.41	2,012,166	+0.23(+1.53%)
Jul 16, 2012	15.25	15.32	14.99	15.18	1,810,415	-0.11(-0.74%)
Jul 13, 2012	14.65	15.36	14.65	15.29	2,972,831	+0.73(+5.02%)
Jul 12, 2012	14.53	14.65	14.32	14.56	2,548,081	-0.11(-0.77%)
Jul 11, 2012	14.71	14.81	14.57	14.67	1,795,700	-0.00(-0.03%)
Jul 10, 2012	15.08	15.17	14.60	14.68	2,691,405	-0.28(-1.90%)
Jul 09, 2012	14.86	14.97	14.70	14.96	1,956,770	+0.10(+0.71%)
Jul 06, 2012	15.14	15.23	14.73	14.86	1,360,183	-0.51(-3.32%)
Jul 05, 2012	15.46	15.67	15.31	15.37	1,949,172	-0.01(-0.05%)
Jul 03, 2012	14.87	15.54	14.81	15.37	1,899,152	+0.63(+4.27%)
Jul 02, 2012	14.86	14.86	14.57	14.74	1,621,173	-0.05(-0.33%)
Jun 29, 2012	15.07	15.08	14.57	14.79	3,373,651	+0.19(+1.31%)
Jun 28, 2012	14.69	14.77	14.31	14.60	2,704,546	-0.15(-0.99%)
Jun 27, 2012	14.74	14.90	14.57	14.75	1,824,119	+0.08(+0.56%)
Jun 26, 2012	14.69	14.80	14.45	14.66	2,100,529	+0.03(+0.23%)
Jun 25, 2012	14.88	14.92	14.57	14.63	1,771,127	-0.47(-3.10%)
Jun 22, 2012	15.26	15.35	15.02	15.10	1,291,531	-0.05(-0.32%)
Jun 21, 2012	15.59	15.75	15.11	15.15	3,525,099	-0.44(-2.81%)
Jun 20, 2012	15.19	15.72	15.13	15.59	3,197,455	+0.40(+2.64%)
Jun 19, 2012	14.91	15.31	14.89	15.19	2,394,851	+0.40(+2.74%)
Jun 18, 2012	14.60	14.90	14.44	14.78	1,489,782	+0.06(+0.43%)
Jun 15, 2012	14.53	14.81	14.47	14.72	1,656,049	+0.18(+1.26%)
Jun 14, 2012	14.70	14.72	14.34	14.53	2,559,893	-0.08(-0.56%)
Jun 13, 2012	14.74	15.13	14.58	14.62	3,883,625	-0.27(-1.79%)
Jun 12, 2012	14.52	14.93	14.52	14.88	2,476,665	+0.47(+3.25%)
Jun 11, 2012	14.99	15.08	14.40	14.41	1,738,722	-0.48(-3.20%)
Jun 08, 2012	14.72	14.99	14.54	14.89	1,935,956	-0.00(-0.02%)
Jun 07, 2012	15.03	15.20	14.86	14.89	2,651,392	+0.16(+1.07%)
Jun 06, 2012	14.69	14.80	14.53	14.74	3,223,382	+0.31(+2.18%)
Jun 05, 2012	14.11	14.48	13.98	14.42	3,439,630	+0.37(+2.61%)
Jun 04, 2012	14.21	14.27	13.70	14.05	4,325,656	-0.17(-1.19%)
Jun 01, 2012	14.79	14.82	14.10	14.22	4,297,891	-0.88(-5.86%)
May 31, 2012	15.10	15.19	14.79	15.11	4,254,494	+0.05(+0.32%)
May 30, 2012	15.40	15.42	15.04	15.06	2,417,172	-0.60(-3.85%)
May 29, 2012	15.61	15.77	15.55	15.66	2,936,389	+0.13(+0.86%)
May 25, 2012	15.55	15.62	15.44	15.53	1,756,860	-0.08(-0.53%)
May 24, 2012	15.73	15.81	15.49	15.61	1,777,938	-0.11(-0.69%)
May 23, 2012	15.31	15.77	15.17	15.72	3,184,777	+0.19(+1.23%)
May 22, 2012	15.65	15.79	15.42	15.53	2,688,292	-0.09(-0.60%)
May 21, 2012	15.27	15.70	15.26	15.62	1,710,437	+0.35(+2.28%)
May 18, 2012	15.43	15.62	15.23	15.27	3,538,248	-0.03(-0.20%)
May 17, 2012	15.56	15.70	15.28	15.30	3,541,559	-0.27(-1.73%)
May 16, 2012	15.76	15.96	15.56	15.57	4,046,103	-0.13(-0.86%)
May 15, 2012	15.81	16.12	15.67	15.71	4,468,315	-0.02(-0.12%)
May 14, 2012	16.12	16.17	15.62	15.73	4,011,813	-0.31(-1.91%)
May 11, 2012	16.44	16.58	15.99	16.03	3,485,875	-0.27(-1.63%)
May 10, 2012	16.82	17.26	16.20	16.30	7,509,816	+0.31(+1.92%)
May 09, 2012	15.64	16.16	15.61	15.99	3,429,950	+0.07(+0.45%)
May 08, 2012	15.99	16.02	15.59	15.92	3,340,116	-0.19(-1.16%)
May 07, 2012	15.82	16.33	15.78	16.11	3,102,482	+0.21(+1.29%)
May 04, 2012	16.07	16.07	15.79	15.90	2,668,961	-0.32(-1.96%)
May 03, 2012	16.77	16.78	16.09	16.22	2,725,965	-0.43(-2.60%)
May 02, 2012	16.50	16.73	16.36	16.65	2,252,694	+0.02(+0.13%)
May 01, 2012	16.34	16.69	16.31	16.63	2,848,968	+0.25(+1.55%)
Apr 30, 2012	16.65	16.67	16.27	16.38	2,530,097	-0.39(-2.34%)
Apr 27, 2012	16.92	17.04	16.63	16.77	2,471,412	-0.01(-0.04%)
Apr 26, 2012	16.94	17.00	16.69	16.77	2,646,266	-0.14(-0.82%)
Apr 25, 2012	16.85	16.92	16.67	16.91	1,853,538	+0.33(+2.01%)
Apr 24, 2012	16.81	16.89	16.54	16.58	1,886,217	-0.22(-1.31%)
Apr 23, 2012	16.83	16.90	16.64	16.80	2,306,322	-0.35(-2.03%)
Apr 20, 2012	17.22	17.29	17.03	17.15	1,992,652	+0.08(+0.48%)
Apr 19, 2012	17.20	17.43	16.97	17.07	3,571,157	-0.10(-0.57%)
Apr 18, 2012	17.17	17.38	17.09	17.16	3,209,548	-0.09(-0.54%)
Apr 17, 2012	17.07	17.32	16.94	17.26	2,563,645	+0.42(+2.51%)
Apr 16, 2012	16.40	16.95	16.35	16.83	4,068,346	-0.13(-0.75%)
Apr 13, 2012	17.10	17.19	16.94	16.96	2,350,106	-0.26(-1.52%)
Apr 12, 2012	16.95	17.31	16.83	17.22	3,035,471	+0.40(+2.35%)
Apr 11, 2012	16.80	16.98	16.62	16.83	2,132,534	+0.19(+1.17%)
Apr 10, 2012	16.93	16.97	16.41	16.63	3,181,441	-0.41(-2.43%)
Apr 09, 2012	17.15	17.17	17.00	17.05	1,534,638	-0.43(-2.46%)
Apr 05, 2012	17.37	17.64	17.26	17.48	2,267,501	+0.06(+0.36%)
Apr 04, 2012	17.48	17.64	17.29	17.41	2,689,507	-0.56(-3.12%)
Apr 03, 2012	18.22	18.36	17.92	17.97	2,241,436	-0.20(-1.09%)
Apr 02, 2012	17.80	18.23	17.76	18.17	1,890,952	+0.34(+1.88%)
Mar 30, 2012	17.83	17.93	17.65	17.84	2,553,806	-0.01(-0.08%)
Mar 29, 2012	17.55	17.86	17.28	17.85	5,010,653	-0.24(-1.32%)
Mar 28, 2012	18.15	18.16	17.80	18.09	2,754,650	-0.13(-0.72%)
Mar 27, 2012	18.18	18.37	18.18	18.22	2,145,100	+0.01(+0.04%)
Mar 26, 2012	17.90	18.26	17.87	18.21	2,923,824	+0.50(+2.83%)
Mar 23, 2012	17.55	17.75	17.41	17.71	1,916,580	+0.15(+0.85%)
Mar 22, 2012	17.56	17.70	17.51	17.56	3,365,878	-0.26(-1.47%)
Mar 21, 2012	17.67	17.87	17.57	17.82	2,041,516	+0.15(+0.85%)
Mar 20, 2012	17.88	17.90	17.56	17.68	2,548,038	-0.42(-2.33%)
Mar 19, 2012	18.08	18.22	17.96	18.10	1,434,886	-0.03(-0.16%)
Mar 16, 2012	18.43	18.46	18.02	18.13	2,245,604	+0.07(+0.37%)
Mar 15, 2012	17.99	18.15	17.91	18.06	1,548,893	+0.09(+0.48%)
Mar 14, 2012	18.02	18.28	17.92	17.97	1,540,406	-0.07(-0.39%)
Mar 13, 2012	17.68	18.06	17.68	18.05	1,863,838	+0.46(+2.59%)
Mar 12, 2012	17.81	17.90	17.56	17.59	2,174,374	-0.21(-1.20%)
Mar 09, 2012	17.50	17.92	17.44	17.80	2,027,022	+0.38(+2.19%)
Mar 08, 2012	17.22	17.51	17.21	17.42	3,049,290	+0.41(+2.43%)
Mar 07, 2012	16.99	17.13	16.86	17.01	3,085,245	+0.02(+0.11%)
Mar 06, 2012	17.51	17.51	16.85	16.99	7,141,932	-0.86(-4.84%)
Mar 05, 2012	18.04	18.10	17.72	17.85	3,860,664	-0.31(-1.70%)
Mar 02, 2012	18.22	18.48	18.11	18.16	2,859,310	-0.04(-0.23%)
Mar 01, 2012	17.75	18.43	17.75	18.20	5,664,895	+0.48(+2.71%)
Feb 29, 2012	17.77	17.99	17.63	17.72	3,853,510	+0.06(+0.32%)
Feb 28, 2012	17.44	17.83	17.36	17.67	3,731,217	+0.21(+1.19%)
Feb 27, 2012	17.45	17.56	17.02	17.46	3,467,783	-0.17(-0.97%)
Feb 24, 2012	17.60	18.02	17.24	17.63	7,749,548	+0.77(+4.60%)
Feb 23, 2012	16.85	16.97	16.63	16.85	3,320,012	-0.06(-0.35%)
Feb 22, 2012	16.73	16.96	16.56	16.91	3,172,118	+0.16(+0.96%)
Feb 21, 2012	16.79	16.79	16.41	16.75	2,524,627	+0.10(+0.63%)
Feb 17, 2012	16.73	16.91	16.64	16.65	4,148,038	+0.01(+0.09%)
Feb 16, 2012	16.02	16.80	16.02	16.64	4,823,295	+0.62(+3.86%)
Feb 15, 2012	16.00	16.09	15.87	16.02	3,225,651	+0.12(+0.75%)
Feb 14, 2012	15.79	15.94	15.69	15.90	1,651,528	+0.02(+0.12%)
Feb 13, 2012	15.95	16.03	15.68	15.88	1,805,580	+0.06(+0.35%)
Feb 10, 2012	15.70	15.91	15.55	15.82	2,378,024	-0.09(-0.56%)
Feb 09, 2012	16.03	16.05	15.77	15.91	2,768,815	-0.06(-0.35%)
Feb 08, 2012	16.04	16.13	15.88	15.97	1,718,956	-0.03(-0.19%)
Feb 07, 2012	16.12	16.17	15.92	16.00	1,716,465	-0.12(-0.74%)
Feb 06, 2012	16.04	16.19	16.01	16.12	1,706,338	+0.03(+0.19%)
Feb 03, 2012	15.76	16.21	15.69	16.09	4,350,845	+0.58(+3.75%)
Feb 02, 2012	15.55	15.63	15.47	15.51	1,997,535	-0.03(-0.17%)
Feb 01, 2012	15.58	15.70	15.50	15.53	2,891,940	+0.13(+0.87%)
Jan 31, 2012	15.57	15.73	15.14	15.40	4,945,958	-0.24(-1.55%)
Jan 30, 2012	15.58	15.66	15.37	15.64	3,078,036	-0.08(-0.50%)
Jan 27, 2012	15.62	15.77	15.53	15.72	3,806,506	+0.02(+0.14%)
Jan 26, 2012	15.96	15.99	15.65	15.70	3,357,611	-0.12(-0.75%)
Jan 25, 2012	16.01	16.03	15.68	15.82	3,565,790	-0.21(-1.33%)
Jan 24, 2012	15.54	16.04	15.54	16.03	3,364,205	+0.28(+1.75%)
Jan 23, 2012	15.63	15.86	15.59	15.75	2,937,010	+0.22(+1.44%)
Jan 20, 2012	15.62	15.72	15.44	15.53	3,203,084	-0.10(-0.67%)
Jan 19, 2012	15.22	15.70	15.09	15.63	5,148,609	+0.45(+2.94%)
Jan 18, 2012	14.77	15.26	14.74	15.19	3,664,113	+0.51(+3.48%)
Jan 17, 2012	15.21	15.26	14.64	14.68	2,942,675	-0.13(-0.88%)
Jan 13, 2012	14.67	14.90	14.50	14.81	3,338,902	+0.03(+0.23%)
Jan 12, 2012	14.52	14.83	14.37	14.77	4,295,092	+0.35(+2.43%)
Jan 11, 2012	13.95	14.46	13.79	14.42	5,283,568	+0.36(+2.57%)
Jan 10, 2012	13.73	14.28	13.70	14.06	3,538,363	+0.58(+4.28%)
Jan 09, 2012	13.61	13.62	13.33	13.48	2,658,214	-0.01(-0.06%)
Jan 06, 2012	12.77	13.64	12.73	13.49	5,050,003	+0.80(+6.31%)
Jan 05, 2012	12.53	12.79	12.41	12.69	3,965,705	+0.11(+0.89%)

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.

Magna International (NY: MGA )

Historical Prices

Sections

Services

Big Spring, TX (79721)

Today

Tonight

Magna International (NY: MGA )

Historical Prices

Sections

Services