Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2013	20.67	21.01	20.24	20.37	15,891,100	+2.03(+11.04%)
Jan 30, 2013	18.00	18.58	18.00	18.35	8,826,599	+0.33(+1.84%)
Jan 29, 2013	18.25	18.31	17.96	18.02	5,224,859	-0.12(-0.66%)
Jan 28, 2013	18.20	18.39	18.01	18.14	5,330,824	+0.22(+1.23%)
Jan 25, 2013	18.37	18.56	17.85	17.91	4,926,527	-0.33(-1.82%)
Jan 24, 2013	17.67	18.82	17.40	18.25	8,323,160	-0.34(-1.81%)
Jan 23, 2013	17.95	18.99	17.70	18.58	6,301,723	+0.91(+5.18%)
Jan 22, 2013	17.88	18.02	17.63	17.67	4,833,953	-0.10(-0.57%)
Jan 18, 2013	18.34	18.57	17.74	17.77	4,935,872	-0.66(-3.58%)
Jan 17, 2013	18.26	18.56	18.17	18.43	4,192,735	+0.29(+1.62%)
Jan 16, 2013	17.55	18.30	17.40	18.14	4,722,555	+0.69(+3.95%)
Jan 15, 2013	17.75	17.85	17.23	17.45	4,474,828	-0.43(-2.43%)
Jan 14, 2013	17.56	18.11	17.55	17.88	3,584,089	-0.31(-1.68%)
Jan 11, 2013	18.20	18.34	17.93	18.19	2,407,781	+0.04(+0.23%)
Jan 10, 2013	18.43	18.73	18.06	18.14	5,566,073	+0.26(+1.48%)
Jan 09, 2013	17.62	17.96	17.42	17.88	3,638,442	+0.51(+2.94%)
Jan 08, 2013	18.06	18.10	17.32	17.37	5,431,048	-0.72(-4.00%)
Jan 07, 2013	17.78	18.29	17.68	18.09	3,115,047	+0.26(+1.48%)
Jan 04, 2013	18.30	18.36	17.53	17.83	7,204,164	-0.46(-2.51%)
Jan 03, 2013	18.58	18.76	18.24	18.29	3,599,736	-0.14(-0.74%)
Jan 02, 2013	18.42	18.51	17.91	18.43	6,421,253	+1.15(+6.65%)
Dec 31, 2012	16.87	17.30	16.79	17.28	3,878,558	+0.36(+2.11%)
Dec 28, 2012	16.89	17.17	16.85	16.92	2,817,097	-0.08(-0.45%)
Dec 27, 2012	16.89	17.04	16.71	17.00	3,739,876	+0.14(+0.86%)
Dec 26, 2012	17.23	17.34	16.84	16.85	3,074,577	-0.40(-2.32%)
Dec 24, 2012	17.18	17.32	17.03	17.25	1,983,031	+0.16(+0.95%)
Dec 21, 2012	16.95	17.17	16.69	17.09	7,206,288	-0.27(-1.57%)
Dec 20, 2012	17.75	17.79	17.25	17.36	5,030,644	-0.40(-2.25%)
Dec 19, 2012	17.99	18.12	17.70	17.76	4,784,675	-0.20(-1.09%)
Dec 18, 2012	17.85	18.04	17.81	17.96	6,551,247	+0.29(+1.66%)
Dec 17, 2012	17.08	17.67	16.77	17.66	6,540,365	+0.81(+4.82%)
Dec 14, 2012	17.64	17.64	16.38	16.85	14,166,226	-1.06(-5.94%)
Dec 13, 2012	19.06	19.11	17.74	17.91	13,169,506	-1.23(-6.44%)
Dec 12, 2012	19.62	19.65	19.10	19.15	4,266,136	-0.32(-1.66%)
Dec 11, 2012	19.23	20.16	19.09	19.47	3,219,037	+0.47(+2.46%)
Dec 10, 2012	19.40	19.44	18.96	19.00	5,211,843	-0.43(-2.23%)
Dec 07, 2012	19.95	20.00	19.27	19.44	4,095,855	-0.45(-2.27%)
Dec 06, 2012	19.94	20.15	19.77	19.89	4,571,042	-0.12(-0.60%)
Dec 05, 2012	19.63	20.07	19.55	20.01	7,603,622	+0.29(+1.47%)
Dec 04, 2012	19.32	19.74	19.31	19.72	5,930,814	+0.44(+2.30%)
Nov 30, 2012	18.99	19.35	18.97	19.28	5,424,684	+0.20(+1.07%)
Nov 29, 2012	18.46	19.10	18.40	19.07	6,843,837	+0.72(+3.94%)
Nov 28, 2012	18.23	18.42	17.85	18.35	4,006,283	-0.08(-0.42%)
Nov 27, 2012	18.26	18.62	18.08	18.43	3,679,704	+0.02(+0.09%)
Nov 26, 2012	18.37	18.66	18.33	18.41	2,931,500	-0.12(-0.64%)
Nov 23, 2012	18.21	18.55	18.12	18.53	1,826,469	+0.36(+1.97%)
Nov 21, 2012	17.98	18.28	17.94	18.17	2,714,881	+0.26(+1.43%)
Nov 20, 2012	17.57	17.95	17.34	17.91	4,433,654	+0.33(+1.89%)
Nov 19, 2012	17.32	17.76	17.19	17.58	7,065,040	+0.71(+4.24%)
Nov 16, 2012	17.22	17.24	16.60	16.87	5,231,282	-0.37(-2.12%)
Nov 15, 2012	17.65	17.78	17.20	17.23	4,559,647	-0.41(-2.32%)
Nov 14, 2012	17.83	17.93	17.49	17.64	3,688,725	-0.10(-0.58%)
Nov 13, 2012	17.27	17.89	17.24	17.74	4,469,795	+0.04(+0.22%)
Nov 12, 2012	17.51	17.86	17.40	17.71	4,284,417	+0.20(+1.14%)
Nov 09, 2012	17.19	17.66	17.06	17.51	4,993,205	+0.47(+2.75%)
Nov 08, 2012	17.31	17.53	17.02	17.04	3,664,806	-0.04(-0.25%)
Nov 07, 2012	17.41	17.57	17.03	17.08	5,178,329	-0.65(-3.68%)
Nov 06, 2012	17.80	17.99	17.62	17.73	4,378,155	-0.01(-0.04%)
Nov 05, 2012	17.20	17.78	16.35	17.74	11,477,299	+0.76(+4.49%)
Nov 02, 2012	19.07	19.26	16.81	16.98	20,277,590	-3.51(-17.15%)
Nov 01, 2012	19.80	20.60	19.70	20.49	6,744,675	+0.59(+2.95%)
Oct 31, 2012	19.62	20.07	19.57	19.91	3,851,237	+0.19(+0.95%)
Oct 26, 2012	19.66	19.72	19.72	19.72	4,212,145	+0.26(+1.31%)
Oct 25, 2012	19.95	20.29	19.38	19.46	5,026,114	+0.16(+0.84%)
Oct 24, 2012	19.66	19.72	19.23	19.30	3,199,528	-0.03(-0.13%)
Oct 23, 2012	18.92	19.38	18.81	19.33	4,426,231	+0.49(+2.57%)
Oct 19, 2012	19.20	19.20	18.82	18.84	4,356,735	-0.35(-1.82%)
Oct 18, 2012	19.62	19.66	19.17	19.19	3,580,529	-0.51(-2.57%)
Oct 17, 2012	19.99	20.13	19.61	19.70	3,931,404	-0.34(-1.72%)
Oct 16, 2012	19.17	20.07	19.14	20.04	6,358,504	+0.89(+4.62%)
Oct 15, 2012	18.97	19.22	18.77	19.16	3,452,706	+0.29(+1.53%)
Oct 12, 2012	18.95	19.10	18.69	18.87	3,712,124	-0.20(-1.05%)
Oct 11, 2012	19.34	19.41	18.89	19.07	3,794,246	-0.06(-0.33%)
Oct 10, 2012	19.56	19.61	19.09	19.13	5,147,400	-0.43(-2.18%)
Oct 09, 2012	19.70	19.75	19.23	19.56	5,187,689	-0.14(-0.73%)
Oct 08, 2012	19.88	20.15	19.61	19.70	3,319,382	-0.30(-1.49%)
Oct 05, 2012	20.42	20.81	19.96	20.00	6,387,359	-0.03(-0.17%)
Oct 04, 2012	20.07	20.08	19.58	20.03	3,600,080	+0.13(+0.66%)
Oct 03, 2012	20.08	20.21	19.71	19.90	3,822,310	-0.03(-0.15%)
Oct 02, 2012	19.80	20.00	19.58	19.93	5,229,214	+0.37(+1.87%)
Oct 01, 2012	20.17	20.21	19.47	19.57	7,890,473	-0.49(-2.42%)
Sep 28, 2012	20.41	20.65	19.96	20.05	6,141,747	-0.33(-1.63%)
Sep 27, 2012	20.34	20.53	19.88	20.38	7,283,055	+0.66(+3.32%)
Sep 26, 2012	19.86	20.02	19.03	19.73	9,400,995	-0.28(-1.40%)
Sep 25, 2012	20.72	20.81	19.94	20.01	8,563,498	-0.44(-2.16%)
Sep 24, 2012	20.75	20.94	20.34	20.45	10,601,710	-0.66(-3.12%)
Sep 21, 2012	21.12	22.12	20.96	21.11	26,181,116	+0.66(+3.23%)
Sep 20, 2012	23.91	24.25	19.80	20.45	39,866,788	-4.64(-18.49%)
Sep 19, 2012	24.89	25.23	24.67	25.09	4,225,167	+0.22(+0.89%)
Sep 18, 2012	24.61	24.97	24.38	24.87	4,067,230	+0.19(+0.76%)
Sep 17, 2012	25.25	25.31	24.60	24.68	3,176,641	-0.52(-2.06%)
Sep 14, 2012	24.71	25.47	24.67	25.20	5,017,139	+0.58(+2.35%)
Sep 13, 2012	24.93	25.32	24.49	24.62	6,121,614	-0.11(-0.44%)
Sep 12, 2012	25.28	25.28	24.47	24.73	7,249,151	-0.34(-1.36%)
Sep 11, 2012	25.55	25.64	25.01	25.07	4,911,295	-0.38(-1.50%)
Sep 10, 2012	26.41	26.66	25.40	25.45	5,251,315	-1.06(-4.01%)
Sep 07, 2012	26.50	26.76	26.13	26.52	3,759,033	-0.02(-0.06%)
Sep 06, 2012	25.24	26.54	25.20	26.54	7,030,143	+1.69(+6.78%)
Sep 05, 2012	25.48	25.57	24.73	24.85	3,541,803	-0.69(-2.72%)
Sep 04, 2012	25.40	25.68	24.68	25.54	6,155,581	-0.38(-1.46%)
Aug 31, 2012	25.28	25.99	25.00	25.92	5,716,905	+0.90(+3.61%)
Aug 30, 2012	25.11	25.19	24.71	25.02	3,007,086	-0.28(-1.11%)
Aug 29, 2012	25.22	25.40	24.93	25.30	2,474,553	+0.66(+2.69%)
Aug 27, 2012	25.36	25.45	24.56	24.64	2,874,573	-0.59(-2.33%)
Aug 24, 2012	25.25	25.39	24.94	25.22	3,016,327	-0.13(-0.50%)
Aug 23, 2012	24.93	25.65	24.72	25.35	5,787,280	+0.47(+1.88%)
Aug 22, 2012	25.22	25.22	24.71	24.88	2,715,174	-0.35(-1.38%)
Aug 21, 2012	25.26	25.59	25.08	25.23	5,530,101	+0.16(+0.64%)
Aug 20, 2012	25.36	25.36	24.81	25.07	4,049,180	-0.29(-1.14%)
Aug 17, 2012	25.29	25.42	25.02	25.36	3,341,683	+0.14(+0.57%)
Aug 16, 2012	24.40	25.33	24.27	25.22	4,593,346	+0.89(+3.67%)
Aug 15, 2012	24.82	25.00	24.24	24.32	3,952,341	-0.55(-2.22%)
Aug 14, 2012	25.22	25.30	24.79	24.88	3,054,740	-0.14(-0.54%)
Aug 13, 2012	25.04	25.17	24.65	25.01	3,154,577	-0.20(-0.81%)
Aug 10, 2012	24.55	25.27	24.40	25.22	3,068,335	+0.54(+2.17%)
Aug 09, 2012	24.39	24.80	24.37	24.68	2,777,805	+0.30(+1.22%)
Aug 08, 2012	24.52	24.74	24.27	24.38	2,643,037	-0.35(-1.41%)
Aug 07, 2012	24.30	25.10	24.30	24.73	3,395,220	+0.48(+1.96%)
Aug 06, 2012	24.25	24.42	23.93	24.25	2,551,547	+0.15(+0.64%)
Aug 03, 2012	24.25	24.25	23.85	24.10	4,273,812	+0.38(+1.61%)
Aug 02, 2012	23.69	24.01	23.11	23.72	4,896,491	-0.26(-1.10%)
Aug 01, 2012	24.71	25.09	23.90	23.98	5,416,393	-0.64(-2.59%)
Jul 31, 2012	24.28	25.62	24.01	24.62	9,022,457	+0.94(+3.95%)
Jul 30, 2012	24.15	24.40	23.42	23.68	2,963,041	-0.25(-1.03%)
Jul 27, 2012	23.57	24.06	23.22	23.93	4,652,780	+0.61(+2.61%)
Jul 26, 2012	23.26	23.48	22.98	23.32	3,346,991	+0.56(+2.45%)
Jul 25, 2012	22.91	23.38	22.65	22.77	6,770,236	+0.15(+0.68%)
Jul 24, 2012	23.56	23.81	22.40	22.61	6,789,074	-0.83(-3.52%)
Jul 23, 2012	23.82	23.83	23.21	23.44	6,394,385	-0.88(-3.62%)
Jul 20, 2012	24.29	24.67	24.15	24.32	5,241,723	-0.51(-2.04%)
Jul 19, 2012	24.66	25.32	24.25	24.82	17,262,640	+2.15(+9.50%)
Jul 18, 2012	21.61	22.85	21.61	22.67	6,262,372	+0.95(+4.39%)
Jul 17, 2012	22.13	22.25	21.49	21.72	4,090,252	-0.29(-1.31%)
Jul 16, 2012	22.60	22.75	21.76	22.01	4,483,619	-0.82(-3.58%)
Jul 13, 2012	22.42	22.94	22.25	22.82	4,143,448	+0.43(+1.90%)
Jul 12, 2012	21.83	22.50	21.32	22.40	4,009,217	+0.41(+1.86%)
Jul 11, 2012	21.98	22.34	21.75	21.99	3,258,410	+0.05(+0.23%)
Jul 10, 2012	22.74	23.13	21.77	21.94	3,787,336	-0.74(-3.26%)
Jul 09, 2012	22.43	22.93	22.08	22.68	4,083,747	+0.14(+0.60%)
Jul 06, 2012	23.30	23.34	22.21	22.54	2,911,537	-0.94(-4.02%)
Jul 05, 2012	23.36	23.61	23.19	23.49	2,742,219	-0.07(-0.29%)
Jul 03, 2012	23.16	23.66	23.16	23.56	1,357,216	+0.37(+1.62%)
Jul 02, 2012	23.16	23.34	22.72	23.18	2,756,449	-0.07(-0.29%)
Jun 29, 2012	22.59	23.32	22.49	23.25	4,347,350	+1.30(+5.93%)
Jun 28, 2012	21.70	22.08	21.45	21.95	3,925,988	+0.03(+0.12%)
Jun 27, 2012	21.49	22.05	21.28	21.92	3,732,730	+0.65(+3.04%)
Jun 26, 2012	21.79	21.88	21.00	21.28	5,506,597	-0.41(-1.88%)
Jun 25, 2012	22.50	22.65	21.46	21.68	4,114,580	-1.17(-5.10%)
Jun 22, 2012	23.26	23.30	22.37	22.85	3,965,188	+0.16(+0.71%)
Jun 21, 2012	23.92	23.96	22.59	22.69	4,570,981	-1.30(-5.43%)
Jun 20, 2012	23.92	24.25	23.66	23.99	2,861,696	+0.10(+0.43%)
Jun 19, 2012	24.26	24.26	23.84	23.89	3,625,987	-0.16(-0.67%)
Jun 18, 2012	23.66	24.15	23.47	24.05	4,084,385	+0.14(+0.57%)
Jun 15, 2012	23.09	24.02	22.99	23.91	5,436,608	+0.58(+2.48%)
Jun 14, 2012	24.04	24.08	22.84	23.34	8,007,225	-0.81(-3.35%)
Jun 13, 2012	23.62	24.40	23.36	24.14	6,478,078	+0.52(+2.20%)
Jun 12, 2012	23.08	23.68	22.72	23.62	4,045,129	+0.73(+3.20%)
Jun 11, 2012	24.20	24.25	22.77	22.89	4,424,957	-0.90(-3.79%)
Jun 08, 2012	23.39	23.86	23.07	23.80	2,995,350	+0.42(+1.78%)
Jun 07, 2012	24.26	24.76	23.30	23.38	5,505,131	-0.79(-3.27%)
Jun 06, 2012	23.01	24.26	22.88	24.17	7,668,247	+1.44(+6.33%)
Jun 05, 2012	21.96	22.91	21.88	22.73	4,011,805	+0.74(+3.37%)
Jun 04, 2012	21.67	22.09	21.21	21.99	5,970,417	+0.52(+2.42%)
Jun 01, 2012	21.95	22.31	21.42	21.47	4,321,059	-1.39(-6.07%)
May 31, 2012	22.07	23.05	21.64	22.86	6,440,148	+0.90(+4.09%)
May 30, 2012	22.65	22.75	21.85	21.96	4,646,203	-1.00(-4.35%)
May 29, 2012	22.04	22.98	21.97	22.96	6,253,566	+1.11(+5.06%)
May 25, 2012	21.83	22.45	21.81	21.85	3,690,447	+0.14(+0.67%)
May 24, 2012	22.33	22.33	21.45	21.71	4,722,594	-0.51(-2.30%)
May 23, 2012	21.23	22.30	21.18	22.22	4,935,754	+0.49(+2.27%)
May 22, 2012	21.35	21.84	21.00	21.73	5,171,490	+0.37(+1.75%)
May 21, 2012	20.06	21.40	19.79	21.35	4,325,751	+1.41(+7.09%)
May 18, 2012	20.77	20.83	19.84	19.94	6,449,704	-0.91(-4.37%)
May 17, 2012	21.84	22.03	20.82	20.85	4,878,162	-1.03(-4.69%)
May 16, 2012	21.91	22.32	21.67	21.88	7,423,524	+0.14(+0.65%)
May 15, 2012	21.17	22.22	20.94	21.74	7,285,646	+0.54(+2.53%)
May 14, 2012	21.19	21.35	20.87	21.20	3,538,700	-0.41(-1.89%)
May 11, 2012	21.18	21.97	20.84	21.61	4,769,147	+0.13(+0.59%)
May 10, 2012	21.51	21.58	20.85	21.48	5,219,083	+0.27(+1.28%)
May 09, 2012	20.60	21.33	20.29	21.21	6,360,205	+0.21(+1.01%)
May 08, 2012	21.36	21.39	20.43	21.00	9,096,487	-0.49(-2.30%)
May 07, 2012	21.48	21.88	21.22	21.49	4,126,004	-0.27(-1.25%)
May 04, 2012	21.99	22.32	21.67	21.76	5,032,793	-0.49(-2.22%)
May 03, 2012	23.22	23.36	22.09	22.25	4,143,448	-0.97(-4.18%)
May 02, 2012	22.81	23.35	22.55	23.22	4,949,922	+0.08(+0.33%)
May 01, 2012	23.06	23.57	22.84	23.15	3,961,286	+0.05(+0.22%)
Apr 30, 2012	23.48	23.63	23.00	23.10	5,916,591	-0.57(-2.41%)
Apr 27, 2012	22.85	23.96	22.67	23.67	11,857,208	+1.97(+9.06%)
Apr 26, 2012	21.17	21.80	21.00	21.70	8,523,475	+0.24(+1.11%)
Apr 25, 2012	21.71	21.92	20.99	21.46	8,797,656	+1.24(+6.14%)
Apr 24, 2012	19.82	20.37	19.71	20.22	8,742,965	+0.38(+1.93%)
Apr 23, 2012	20.12	20.20	19.67	19.84	11,112,413	-0.91(-4.39%)
Apr 20, 2012	22.02	22.08	20.54	20.75	15,724,131	-1.30(-5.91%)
Apr 19, 2012	23.17	23.19	21.81	22.05	11,631,454	-1.12(-4.85%)
Apr 18, 2012	22.65	23.28	22.48	23.17	4,466,393	+0.28(+1.23%)
Apr 17, 2012	22.39	22.94	22.34	22.89	3,354,169	+0.72(+3.26%)
Apr 16, 2012	22.60	22.79	21.86	22.17	3,158,724	-0.20(-0.91%)
Apr 13, 2012	22.91	23.06	22.33	22.37	2,744,856	-0.62(-2.70%)
Apr 12, 2012	22.39	23.38	22.33	23.00	2,971,074	+0.57(+2.54%)
Apr 11, 2012	22.25	22.59	21.92	22.42	4,131,118	+0.51(+2.33%)
Apr 10, 2012	22.44	23.01	21.85	21.91	5,884,689	-0.51(-2.28%)
Apr 09, 2012	22.35	22.78	22.25	22.42	3,243,918	-0.50(-2.19%)
Apr 05, 2012	22.30	22.97	22.30	22.93	4,035,200	+0.48(+2.12%)
Apr 04, 2012	23.06	23.17	22.22	22.45	6,748,089	-0.98(-4.18%)
Apr 03, 2012	23.65	23.83	23.26	23.43	2,954,381	-0.15(-0.65%)
Apr 02, 2012	23.54	23.79	23.27	23.58	3,409,021	+0.05(+0.22%)
Mar 30, 2012	23.72	23.85	23.28	23.53	2,978,827	-0.01(-0.04%)
Mar 29, 2012	23.51	23.65	23.02	23.54	4,156,292	-0.14(-0.58%)
Mar 28, 2012	24.38	24.48	23.34	23.68	4,167,976	-0.67(-2.76%)
Mar 27, 2012	24.34	24.49	24.04	24.35	3,921,027	+0.08(+0.32%)
Mar 26, 2012	24.30	24.52	24.05	24.27	4,486,311	+0.31(+1.28%)
Mar 23, 2012	24.20	24.20	23.74	23.97	5,348,105	-0.20(-0.84%)
Mar 22, 2012	24.02	24.37	23.77	24.17	5,165,171	-0.08(-0.32%)
Mar 21, 2012	24.20	24.45	24.10	24.25	3,991,846	+0.19(+0.78%)
Mar 20, 2012	24.24	24.32	23.68	24.06	4,807,044	-0.33(-1.36%)
Mar 19, 2012	23.97	24.69	23.79	24.39	4,976,536	+0.52(+2.17%)
Mar 16, 2012	24.11	24.25	23.56	23.87	5,061,908	-0.20(-0.85%)
Mar 15, 2012	23.73	24.17	23.61	24.08	4,368,644	+0.48(+2.02%)
Mar 14, 2012	23.17	23.76	23.12	23.60	4,327,785	+0.49(+2.14%)
Mar 13, 2012	22.66	23.11	22.53	23.11	4,757,631	+0.60(+2.65%)
Mar 12, 2012	22.83	22.91	22.43	22.51	3,726,514	-0.39(-1.71%)
Mar 09, 2012	22.99	23.24	22.69	22.90	6,148,398	+0.12(+0.52%)
Mar 08, 2012	22.41	22.84	22.20	22.78	3,757,615	+0.58(+2.61%)
Mar 07, 2012	22.12	22.27	21.70	22.20	6,143,193	+0.60(+2.80%)
Mar 06, 2012	21.79	21.85	21.18	21.60	9,791,240	-0.59(-2.65%)
Mar 05, 2012	23.24	23.32	21.98	22.19	7,993,804	-1.18(-5.06%)
Mar 02, 2012	23.26	23.97	23.17	23.37	6,147,098	+0.08(+0.33%)
Mar 01, 2012	23.32	23.44	22.87	23.29	5,746,691	+0.34(+1.48%)
Feb 29, 2012	23.00	23.14	22.66	22.95	4,350,995	+0.07(+0.30%)
Feb 28, 2012	22.76	23.29	22.38	22.88	7,053,731	+0.25(+1.11%)
Feb 27, 2012	22.09	22.97	21.62	22.63	6,479,182	+0.63(+2.84%)
Feb 24, 2012	21.83	22.11	21.75	22.01	3,566,661	+0.26(+1.17%)
Feb 23, 2012	21.09	21.79	20.94	21.75	5,122,620	+0.60(+2.86%)
Feb 22, 2012	21.19	21.27	20.90	21.15	3,069,483	+0.06(+0.28%)
Feb 21, 2012	21.55	21.68	20.96	21.09	2,991,261	-0.07(-0.32%)
Feb 17, 2012	21.62	21.62	20.94	21.16	3,105,808	-0.31(-1.43%)
Feb 16, 2012	20.36	21.49	20.34	21.46	4,379,435	+0.83(+4.04%)
Feb 15, 2012	20.51	21.13	20.45	20.63	5,127,278	+0.22(+1.08%)
Feb 14, 2012	19.85	20.42	19.83	20.41	3,542,260	+0.30(+1.48%)
Feb 13, 2012	20.29	20.42	19.66	20.11	4,416,777	+0.14(+0.72%)
Feb 10, 2012	20.54	20.73	19.91	19.97	5,273,431	-0.92(-4.42%)
Feb 09, 2012	20.77	21.00	20.28	20.89	5,617,383	+0.23(+1.09%)
Feb 08, 2012	20.16	20.90	20.16	20.66	5,115,615	+0.50(+2.49%)
Feb 07, 2012	19.91	20.20	19.49	20.16	5,480,692	+0.21(+1.07%)
Feb 06, 2012	19.94	20.10	19.75	19.95	3,996,296	-0.20(-1.01%)
Feb 03, 2012	19.79	20.43	19.63	20.15	6,511,842	+0.72(+3.72%)
Feb 02, 2012	18.91	19.83	18.79	19.43	8,789,086	+0.85(+4.58%)

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.

Skyworks Solutions (NQ: SWKS )

Historical Prices

Sections

Services

Middle Point, OH (45863)

Today

Tonight

Skyworks Solutions (NQ: SWKS )

Historical Prices

Sections

Services