Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	11.75	11.79	11.63	11.66	15,844,850	-0.03(-0.25%)
Feb 27, 2013	11.57	11.77	11.53	11.69	18,170,692	+0.09(+0.81%)
Feb 26, 2013	11.49	11.63	11.38	11.60	26,772,774	+0.34(+3.02%)
Feb 25, 2013	11.63	11.74	11.25	11.26	18,341,520	-0.29(-2.51%)
Feb 22, 2013	11.34	11.57	11.32	11.55	10,734,057	+0.27(+2.42%)
Feb 21, 2013	11.50	11.51	11.14	11.28	21,003,252	-0.29(-2.50%)
Feb 20, 2013	11.83	11.84	11.54	11.56	16,326,036	-0.26(-2.16%)
Feb 19, 2013	11.67	11.87	11.63	11.82	12,860,301	+0.13(+1.09%)
Feb 15, 2013	11.77	11.83	11.60	11.69	12,829,895	-0.05(-0.44%)
Feb 14, 2013	11.72	11.83	11.54	11.74	23,803,318	+0.10(+0.87%)
Feb 13, 2013	11.64	11.66	11.51	11.64	13,762,518	+0.09(+0.81%)
Feb 12, 2013	11.56	11.57	11.39	11.55	13,853,176	+0.00(+0.00%)
Feb 11, 2013	11.46	11.63	11.40	11.55	15,660,439	+0.04(+0.37%)
Feb 08, 2013	11.34	11.57	11.30	11.51	20,048,402	+0.26(+2.33%)
Feb 07, 2013	11.32	11.33	11.09	11.24	17,494,858	-0.08(-0.75%)
Feb 06, 2013	11.26	11.36	11.20	11.33	16,897,180	+0.34(+3.08%)
Feb 04, 2013	11.01	11.23	10.98	10.99	15,910,345	-0.14(-1.29%)
Feb 01, 2013	10.93	11.15	10.88	11.13	20,157,194	+0.22(+2.01%)
Jan 31, 2013	10.86	10.97	10.82	10.92	11,508,613	+0.04(+0.39%)
Jan 30, 2013	10.79	10.94	10.76	10.87	12,809,842	+0.05(+0.47%)
Jan 29, 2013	10.90	10.91	10.76	10.82	11,020,120	-0.14(-1.23%)
Jan 28, 2013	10.88	11.03	10.84	10.96	13,265,883	+0.11(+1.01%)
Jan 25, 2013	10.79	10.97	10.77	10.85	22,416,952	+0.19(+1.83%)
Jan 24, 2013	10.74	10.81	10.63	10.65	12,266,128	-0.08(-0.79%)
Jan 23, 2013	10.77	10.77	10.64	10.74	13,577,930	-0.01(-0.08%)
Jan 22, 2013	10.64	10.76	10.60	10.75	17,297,334	+0.05(+0.47%)
Jan 18, 2013	10.57	10.90	10.49	10.70	57,393,120	+0.21(+2.02%)
Jan 17, 2013	10.10	10.53	10.10	10.48	32,096,878	+0.40(+3.94%)
Jan 16, 2013	9.926	10.19	9.892	10.09	18,323,854	+0.14(+1.36%)
Jan 15, 2013	9.909	9.994	9.808	9.951	12,246,993	+0.02(+0.17%)
Jan 14, 2013	9.867	9.968	9.799	9.934	9,327,255	+0.03(+0.34%)
Jan 11, 2013	9.867	9.926	9.833	9.901	9,570,390	+0.06(+0.60%)
Jan 10, 2013	9.909	10.02	9.824	9.841	11,885,631	-0.03(-0.34%)
Jan 09, 2013	9.740	9.909	9.715	9.875	13,211,713	+0.14(+1.48%)
Jan 08, 2013	9.791	9.850	9.706	9.731	9,770,113	-0.14(-1.37%)
Jan 07, 2013	9.698	9.901	9.630	9.867	17,147,352	-0.12(-1.19%)
Jan 04, 2013	9.994	10.03	9.901	9.985	8,807,316	+0.00(+0.00%)
Jan 03, 2013	10.01	10.06	9.892	9.985	10,339,075	-0.02(-0.21%)
Jan 02, 2013	9.922	10.01	9.672	10.01	15,332,923	+0.33(+3.45%)
Dec 31, 2012	9.512	9.672	9.469	9.672	10,303,485	+0.15(+1.60%)
Dec 28, 2012	9.512	9.622	9.486	9.520	11,842,030	-0.08(-0.79%)
Dec 27, 2012	9.613	9.681	9.461	9.596	13,142,141	-0.03(-0.35%)
Dec 26, 2012	9.613	9.681	9.554	9.630	9,661,788	+0.02(+0.18%)
Dec 24, 2012	9.630	9.715	9.554	9.613	6,253,942	-0.11(-1.13%)
Dec 21, 2012	9.469	9.723	9.317	9.723	37,067,924	+0.10(+1.05%)
Dec 20, 2012	9.588	9.630	9.469	9.622	11,538,918	+0.03(+0.35%)
Dec 19, 2012	9.503	9.622	9.486	9.588	13,223,375	+0.14(+1.43%)
Dec 18, 2012	9.376	9.512	9.317	9.452	12,445,701	+0.06(+0.68%)
Dec 17, 2012	9.376	9.444	9.292	9.389	10,998,809	+0.02(+0.23%)
Dec 14, 2012	9.326	9.452	9.309	9.368	8,994,399	-0.03(-0.27%)
Dec 13, 2012	9.419	9.486	9.250	9.393	17,496,800	+0.02(+0.18%)
Dec 12, 2012	9.393	9.512	9.368	9.376	13,982,436	+0.01(+0.09%)
Dec 11, 2012	9.385	9.465	9.351	9.368	12,259,778	+0.03(+0.27%)
Dec 10, 2012	9.233	9.410	9.224	9.343	11,295,629	+0.07(+0.78%)
Dec 07, 2012	9.241	9.283	9.157	9.271	9,787,359	+0.06(+0.69%)
Dec 06, 2012	9.131	9.207	9.080	9.207	9,953,013	+0.08(+0.83%)
Dec 05, 2012	9.190	9.241	9.106	9.131	12,687,092	-0.06(-0.69%)
Dec 04, 2012	9.038	9.207	8.987	9.195	14,232,584	+0.12(+1.35%)
Nov 30, 2012	9.080	9.127	9.042	9.072	15,657,758	-0.01(-0.09%)
Nov 29, 2012	9.013	9.131	9.004	9.080	11,300,936	+0.12(+1.32%)
Nov 28, 2012	8.734	8.979	8.658	8.962	13,463,658	+0.20(+2.32%)
Nov 27, 2012	8.793	8.878	8.759	8.759	11,323,749	-0.09(-1.00%)
Nov 26, 2012	8.751	8.928	8.742	8.848	11,508,764	+0.05(+0.63%)
Nov 23, 2012	8.827	8.920	8.751	8.793	8,193,279	-0.03(-0.29%)
Nov 21, 2012	8.751	8.878	8.700	8.818	10,289,592	+0.04(+0.43%)
Nov 20, 2012	8.725	8.785	8.658	8.780	12,664,501	+0.02(+0.24%)
Nov 19, 2012	8.590	8.814	8.556	8.759	18,382,388	+0.25(+2.98%)
Nov 16, 2012	8.648	8.665	8.338	8.505	28,954,784	-0.13(-1.46%)
Nov 15, 2012	8.698	8.774	8.581	8.631	18,453,650	-0.05(-0.58%)
Nov 14, 2012	8.857	8.857	8.648	8.681	16,171,360	-0.10(-1.15%)
Nov 13, 2012	8.841	8.933	8.740	8.782	13,307,032	-0.13(-1.41%)
Nov 12, 2012	8.958	9.017	8.891	8.908	9,553,187	-0.03(-0.37%)
Nov 09, 2012	8.816	9.050	8.807	8.941	13,644,798	+0.14(+1.62%)
Nov 08, 2012	9.151	9.201	8.799	8.799	27,671,390	-0.38(-4.11%)
Nov 07, 2012	9.469	9.469	9.134	9.176	21,335,438	-0.43(-4.45%)
Nov 06, 2012	9.302	9.645	9.276	9.603	20,288,056	+0.31(+3.34%)
Nov 05, 2012	8.975	9.335	8.975	9.293	14,238,735	+0.23(+2.59%)
Nov 02, 2012	9.176	9.201	9.000	9.059	16,014,499	-0.12(-1.28%)
Nov 01, 2012	8.908	9.260	8.874	9.176	25,537,630	+0.29(+3.30%)
Oct 31, 2012	8.924	8.983	8.832	8.883	15,071,835	-0.04(-0.47%)
Oct 26, 2012	8.975	8.924	8.924	8.924	18,097,436	-0.03(-0.28%)
Oct 25, 2012	9.008	9.092	8.908	8.950	19,531,254	-0.01(-0.09%)
Oct 24, 2012	9.134	9.142	8.941	8.958	14,183,890	-0.09(-1.02%)
Oct 23, 2012	9.008	9.092	8.899	9.050	14,464,876	-0.03(-0.37%)
Oct 19, 2012	9.394	9.394	9.033	9.084	20,388,246	-0.29(-3.13%)
Oct 18, 2012	9.335	9.411	9.302	9.377	16,341,264	+0.03(+0.27%)
Oct 17, 2012	9.318	9.402	9.293	9.352	17,067,808	-0.03(-0.36%)
Oct 16, 2012	9.209	9.461	9.193	9.385	15,743,820	+0.20(+2.19%)
Oct 15, 2012	9.142	9.209	9.092	9.184	14,990,415	+0.05(+0.55%)
Oct 12, 2012	9.151	9.243	9.109	9.134	12,140,176	-0.04(-0.46%)
Oct 11, 2012	9.218	9.255	9.142	9.176	9,879,168	+0.04(+0.46%)
Oct 10, 2012	9.159	9.243	9.100	9.134	15,489,613	+0.00(+0.00%)
Oct 09, 2012	9.209	9.226	9.094	9.134	13,990,543	-0.09(-1.00%)
Oct 08, 2012	9.285	9.285	9.193	9.226	11,419,672	-0.10(-1.08%)
Oct 05, 2012	9.327	9.436	9.302	9.327	10,939,703	+0.03(+0.27%)
Oct 04, 2012	9.369	9.377	9.235	9.302	20,574,438	-0.05(-0.54%)
Oct 03, 2012	9.385	9.427	9.318	9.352	12,520,570	-0.01(-0.09%)
Oct 02, 2012	9.377	9.402	9.268	9.360	13,325,030	+0.04(+0.40%)
Oct 01, 2012	9.369	9.486	9.285	9.323	12,480,752	-0.03(-0.36%)
Sep 28, 2012	9.402	9.436	9.293	9.356	15,671,398	-0.10(-1.06%)
Sep 27, 2012	9.369	9.528	9.293	9.457	12,080,036	+0.13(+1.35%)
Sep 26, 2012	9.360	9.385	9.201	9.331	12,862,618	-0.01(-0.13%)
Sep 25, 2012	9.586	9.586	9.327	9.343	13,770,457	-0.17(-1.81%)
Sep 24, 2012	9.578	9.578	9.478	9.515	9,906,495	-0.08(-0.79%)
Sep 21, 2012	9.628	9.695	9.545	9.591	20,389,710	+0.00(+0.04%)
Sep 20, 2012	9.586	9.612	9.478	9.586	11,935,970	-0.05(-0.52%)
Sep 19, 2012	9.628	9.687	9.519	9.637	20,767,386	-0.18(-1.79%)
Sep 18, 2012	9.972	9.980	9.771	9.813	17,453,158	-0.19(-1.93%)
Sep 17, 2012	10.07	10.08	9.930	10.01	12,867,771	-0.09(-0.87%)
Sep 14, 2012	9.930	10.11	9.888	10.09	28,244,414	+0.17(+1.69%)
Sep 13, 2012	9.704	9.938	9.645	9.926	17,774,678	+0.21(+2.11%)
Sep 12, 2012	9.788	9.838	9.695	9.721	13,894,006	-0.04(-0.43%)
Sep 11, 2012	9.779	9.863	9.695	9.762	15,089,913	-0.03(-0.30%)
Sep 10, 2012	9.938	9.947	9.779	9.792	16,183,737	-0.15(-1.48%)
Sep 07, 2012	9.804	9.938	9.754	9.938	19,269,102	-0.04(-0.38%)
Sep 06, 2012	9.855	10.01	9.846	9.976	23,045,206	+0.16(+1.58%)
Sep 05, 2012	9.888	9.964	9.771	9.821	15,249,695	-0.02(-0.17%)
Sep 04, 2012	9.762	9.905	9.685	9.838	20,759,692	+0.04(+0.43%)
Aug 31, 2012	9.704	9.859	9.674	9.796	13,062,192	+0.18(+1.92%)
Aug 30, 2012	9.729	9.744	9.595	9.612	11,848,104	-0.19(-1.97%)
Aug 29, 2012	9.746	9.855	9.654	9.804	11,501,204	+0.07(+0.69%)
Aug 27, 2012	9.880	9.888	9.712	9.737	15,274,711	-0.13(-1.27%)
Aug 24, 2012	9.830	9.888	9.771	9.863	13,098,388	-0.02(-0.21%)
Aug 23, 2012	9.855	9.930	9.788	9.884	12,823,325	+0.01(+0.13%)
Aug 22, 2012	9.888	9.964	9.821	9.871	15,716,884	+0.00(+0.00%)
Aug 21, 2012	9.964	10.05	9.830	9.871	14,849,188	-0.08(-0.84%)
Aug 20, 2012	9.947	9.997	9.880	9.955	13,498,277	-0.02(-0.25%)
Aug 17, 2012	9.964	9.980	9.830	9.980	14,377,728	+0.02(+0.17%)
Aug 16, 2012	9.431	10.02	9.398	9.964	31,154,724	+0.15(+1.53%)
Aug 15, 2012	9.756	9.905	9.747	9.814	11,118,429	+0.07(+0.77%)
Aug 14, 2012	9.897	9.939	9.714	9.739	10,856,921	-0.08(-0.85%)
Aug 13, 2012	9.905	9.939	9.781	9.822	10,306,504	-0.12(-1.17%)
Aug 10, 2012	9.880	9.955	9.814	9.939	9,360,919	+0.05(+0.50%)
Aug 09, 2012	9.897	9.980	9.855	9.889	14,185,612	-0.02(-0.25%)
Aug 08, 2012	9.781	9.947	9.739	9.914	10,764,605	+0.04(+0.42%)
Aug 07, 2012	9.639	9.889	9.523	9.872	24,600,170	+0.49(+5.23%)
Aug 06, 2012	9.390	9.539	9.356	9.381	14,213,430	+0.05(+0.53%)
Aug 03, 2012	9.207	9.356	9.148	9.331	10,217,997	+0.25(+2.75%)
Aug 02, 2012	8.966	9.234	8.916	9.082	14,273,864	+0.00(+0.00%)
Aug 01, 2012	9.099	9.132	8.974	9.082	12,371,302	+0.02(+0.28%)
Jul 31, 2012	9.024	9.157	9.015	9.057	11,337,069	+0.06(+0.65%)
Jul 30, 2012	9.115	9.148	8.957	8.999	15,487,492	-0.06(-0.69%)
Jul 27, 2012	8.916	9.099	8.824	9.061	13,097,597	+0.21(+2.40%)
Jul 26, 2012	8.899	8.970	8.741	8.849	13,867,845	+0.14(+1.62%)
Jul 25, 2012	8.658	8.866	8.633	8.708	18,210,390	+0.07(+0.87%)
Jul 24, 2012	8.699	8.733	8.533	8.633	12,418,221	-0.09(-1.05%)
Jul 23, 2012	8.583	8.774	8.496	8.724	13,138,782	-0.02(-0.19%)
Jul 20, 2012	8.882	8.924	8.699	8.741	14,143,915	-0.15(-1.73%)
Jul 19, 2012	8.891	9.015	8.791	8.895	15,583,278	+0.01(+0.14%)
Jul 18, 2012	8.600	8.891	8.600	8.882	13,498,952	+0.24(+2.79%)
Jul 17, 2012	8.666	8.708	8.525	8.641	12,724,374	+0.01(+0.14%)
Jul 16, 2012	8.716	8.716	8.575	8.629	9,533,831	-0.09(-1.00%)
Jul 13, 2012	8.625	8.749	8.608	8.716	12,577,560	+0.09(+1.06%)
Jul 12, 2012	8.708	8.737	8.558	8.625	17,212,536	-0.17(-1.89%)
Jul 11, 2012	8.857	8.895	8.741	8.791	13,076,289	-0.12(-1.31%)
Jul 10, 2012	8.741	9.090	8.649	8.907	27,669,266	-0.25(-2.72%)
Jul 09, 2012	9.190	9.240	9.090	9.157	11,742,684	-0.02(-0.27%)
Jul 06, 2012	9.365	9.365	9.115	9.182	15,310,660	-0.23(-2.47%)
Jul 05, 2012	9.489	9.556	9.356	9.415	14,348,707	-0.12(-1.31%)
Jul 03, 2012	9.356	9.539	9.340	9.539	5,424,831	+0.16(+1.68%)
Jul 02, 2012	9.514	9.523	9.323	9.381	10,731,701	-0.14(-1.44%)
Jun 29, 2012	9.394	9.539	9.365	9.519	13,771,219	+0.30(+3.20%)
Jun 28, 2012	9.165	9.240	9.082	9.223	12,532,616	-0.03(-0.36%)
Jun 27, 2012	9.182	9.311	9.140	9.257	9,798,176	+0.12(+1.32%)
Jun 26, 2012	9.099	9.198	9.074	9.136	14,129,856	+0.04(+0.46%)
Jun 25, 2012	9.248	9.257	9.065	9.094	16,714,906	-0.25(-2.67%)
Jun 22, 2012	9.348	9.415	9.265	9.344	28,542,058	+0.05(+0.58%)
Jun 21, 2012	9.573	9.731	9.257	9.290	22,092,616	-0.32(-3.29%)
Jun 20, 2012	9.531	9.635	9.465	9.606	27,827,454	+0.31(+3.36%)
Jun 19, 2012	9.198	9.356	9.148	9.294	14,076,525	+0.15(+1.59%)
Jun 18, 2012	9.099	9.198	9.074	9.148	13,756,096	+0.01(+0.09%)
Jun 15, 2012	9.007	9.165	8.874	9.140	22,726,028	+0.17(+1.95%)
Jun 14, 2012	8.966	9.015	8.857	8.966	16,079,922	+0.02(+0.19%)
Jun 13, 2012	8.974	9.099	8.916	8.949	14,897,994	-0.06(-0.65%)
Jun 12, 2012	8.824	9.024	8.799	9.007	16,039,893	+0.20(+2.31%)
Jun 11, 2012	9.065	9.065	8.799	8.803	14,002,662	-0.15(-1.63%)
Jun 08, 2012	8.807	8.981	8.783	8.949	14,145,529	+0.12(+1.41%)
Jun 07, 2012	8.957	8.982	8.791	8.824	20,860,478	-0.03(-0.33%)
Jun 06, 2012	8.641	8.874	8.641	8.853	19,487,790	+0.30(+3.50%)
Jun 05, 2012	8.367	8.583	8.367	8.554	19,704,872	+0.15(+1.83%)
Jun 04, 2012	8.383	8.450	8.304	8.400	17,989,484	+0.08(+0.95%)
Jun 01, 2012	8.475	8.541	8.292	8.321	34,139,760	-0.27(-3.15%)
May 31, 2012	8.691	8.699	8.533	8.591	25,938,248	-0.11(-1.24%)
May 30, 2012	8.807	8.874	8.683	8.699	23,357,308	-0.21(-2.33%)
May 29, 2012	8.849	8.957	8.791	8.907	16,000,696	+0.14(+1.61%)
May 25, 2012	8.658	8.841	8.649	8.766	12,117,792	+0.13(+1.54%)
May 24, 2012	8.866	8.899	8.533	8.633	25,170,810	-0.24(-2.72%)
May 23, 2012	8.807	8.916	8.658	8.874	19,717,580	+0.11(+1.23%)
May 22, 2012	8.758	8.882	8.566	8.766	17,798,862	-0.02(-0.28%)
May 21, 2012	8.543	8.811	8.543	8.791	20,754,906	+0.25(+2.90%)
May 18, 2012	8.626	8.799	8.535	8.543	19,842,562	-0.10(-1.15%)
May 17, 2012	8.799	8.853	8.642	8.642	17,623,366	-0.15(-1.69%)
May 16, 2012	8.923	8.989	8.783	8.791	14,804,850	-0.12(-1.39%)
May 15, 2012	8.972	9.096	8.890	8.915	15,390,941	-0.12(-1.28%)
May 14, 2012	8.997	9.104	8.948	9.030	10,866,165	-0.02(-0.27%)
May 11, 2012	9.104	9.195	9.046	9.055	19,089,184	-0.07(-0.72%)
May 10, 2012	9.187	9.261	9.063	9.121	19,441,084	-0.02(-0.18%)
May 09, 2012	9.079	9.203	8.989	9.137	14,609,769	-0.07(-0.72%)
May 08, 2012	9.145	9.244	9.038	9.203	16,642,164	-0.02(-0.27%)
May 07, 2012	9.220	9.277	9.162	9.228	15,185,781	-0.07(-0.80%)
May 04, 2012	9.484	9.484	9.261	9.302	16,688,015	-0.21(-2.17%)
May 03, 2012	9.731	9.743	9.492	9.508	14,136,198	-0.23(-2.33%)
May 02, 2012	9.756	9.764	9.665	9.735	12,203,863	-0.05(-0.46%)
May 01, 2012	9.904	9.945	9.772	9.780	13,044,873	-0.11(-1.08%)
Apr 30, 2012	9.888	9.978	9.863	9.888	10,241,669	-0.03(-0.33%)
Apr 27, 2012	9.846	9.937	9.797	9.921	13,059,228	+0.07(+0.75%)
Apr 26, 2012	9.624	9.904	9.607	9.846	14,499,287	+0.25(+2.62%)
Apr 25, 2012	9.533	9.640	9.508	9.595	10,733,567	+0.12(+1.26%)
Apr 24, 2012	9.558	9.607	9.451	9.475	13,166,771	-0.07(-0.78%)
Apr 23, 2012	9.574	9.591	9.467	9.550	15,177,558	-0.16(-1.61%)
Apr 20, 2012	9.822	9.888	9.706	9.706	12,272,109	-0.08(-0.80%)
Apr 19, 2012	9.772	9.937	9.747	9.785	11,892,885	+0.01(+0.13%)
Apr 18, 2012	9.879	9.879	9.739	9.772	13,352,438	-0.15(-1.50%)
Apr 17, 2012	9.822	10.00	9.805	9.921	12,595,193	+0.14(+1.43%)
Apr 16, 2012	9.764	9.838	9.657	9.780	11,994,717	+0.05(+0.51%)
Apr 13, 2012	9.888	9.962	9.723	9.731	10,934,254	-0.22(-2.20%)
Apr 12, 2012	9.830	10.02	9.780	9.950	10,278,934	+0.12(+1.26%)
Apr 11, 2012	9.756	9.896	9.731	9.826	12,369,157	+0.14(+1.40%)
Apr 10, 2012	9.731	9.846	9.640	9.690	16,810,320	-0.09(-0.93%)
Apr 09, 2012	9.780	9.846	9.723	9.780	16,158,387	-0.14(-1.41%)
Apr 05, 2012	9.929	10.03	9.896	9.921	14,379,058	-0.02(-0.25%)
Apr 04, 2012	9.978	10.08	9.896	9.945	19,227,860	-0.15(-1.47%)
Apr 03, 2012	10.23	10.33	10.08	10.09	18,478,968	-0.21(-2.08%)
Apr 02, 2012	10.27	10.35	10.18	10.31	15,134,622	+0.05(+0.44%)
Mar 30, 2012	10.37	10.37	10.23	10.26	13,687,751	-0.03(-0.28%)
Mar 29, 2012	10.19	10.30	10.12	10.29	15,486,477	+0.02(+0.16%)
Mar 28, 2012	10.53	10.56	10.14	10.28	27,030,040	-0.30(-2.81%)
Mar 27, 2012	10.68	10.71	10.56	10.57	16,385,696	-0.12(-1.08%)
Mar 26, 2012	10.56	10.72	10.54	10.69	15,499,194	+0.22(+2.13%)
Mar 23, 2012	10.43	10.50	10.34	10.46	13,749,396	+0.03(+0.32%)
Mar 22, 2012	10.45	10.48	10.28	10.43	18,080,346	-0.06(-0.55%)
Mar 21, 2012	10.47	10.63	10.43	10.49	11,819,651	+0.01(+0.08%)
Mar 20, 2012	10.51	10.58	10.45	10.48	14,923,375	-0.10(-0.94%)
Mar 19, 2012	10.56	10.67	10.51	10.58	11,357,242	+0.01(+0.08%)
Mar 16, 2012	10.51	10.66	10.48	10.57	20,493,066	+0.02(+0.23%)
Mar 15, 2012	10.38	10.62	10.37	10.55	14,526,418	+0.21(+1.99%)
Mar 14, 2012	10.32	10.44	10.30	10.34	16,360,513	+0.03(+0.32%)
Mar 13, 2012	10.30	10.37	10.22	10.31	18,149,386	+0.10(+1.01%)
Mar 12, 2012	10.19	10.24	10.09	10.21	12,466,426	+0.00(+0.04%)
Mar 09, 2012	10.04	10.23	9.978	10.20	13,033,783	+0.15(+1.52%)
Mar 08, 2012	10.05	10.14	9.962	10.05	18,893,514	+0.07(+0.70%)
Mar 07, 2012	9.921	10.08	9.912	9.978	18,042,076	+0.08(+0.79%)
Mar 06, 2012	9.838	10.06	9.838	9.900	23,344,780	-0.02(-0.21%)
Mar 05, 2012	10.02	10.04	9.830	9.921	22,720,158	-0.16(-1.55%)
Mar 02, 2012	10.08	10.23	10.00	10.08	26,605,346	-0.02(-0.16%)

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.

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

The Evening Leader

Saint Marys, OH (45885)

Today

Tonight

Applied Materials (NQ: AMAT )

Historical Prices

Sections

Services

The Evening Leader