Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.68	14.86	14.16	14.29	712,387	-0.26(-1.80%)
Jan 28, 2010	15.01	15.24	14.51	14.55	785,939	-0.39(-2.61%)
Jan 27, 2010	14.83	15.03	14.64	14.94	836,632	+0.00(+0.00%)
Jan 26, 2010	15.22	15.58	14.86	14.94	623,832	-0.43(-2.81%)
Jan 25, 2010	15.49	15.57	15.17	15.37	587,231	+0.13(+0.84%)
Jan 22, 2010	16.04	16.15	15.18	15.24	963,113	-0.87(-5.41%)
Jan 21, 2010	16.77	16.84	16.02	16.12	1,393,474	-0.64(-3.81%)
Jan 20, 2010	16.21	16.83	15.99	16.76	1,304,526	+0.33(+2.03%)
Jan 19, 2010	15.98	16.66	15.79	16.42	931,212	+0.45(+2.84%)
Jan 15, 2010	15.94	15.97	15.97	15.97	980,862	+0.04(+0.22%)
Jan 14, 2010	15.65	16.13	15.48	15.93	995,475	+0.15(+0.94%)
Jan 13, 2010	15.42	15.87	15.36	15.78	729,673	+0.46(+3.01%)
Jan 12, 2010	15.34	15.51	15.16	15.32	687,027	-0.30(-1.91%)
Jan 11, 2010	15.23	15.67	15.05	15.62	944,778	+0.51(+3.38%)
Jan 08, 2010	15.12	15.29	14.95	15.11	492,581	-0.13(-0.88%)
Jan 07, 2010	14.84	15.25	14.62	15.24	747,516	+0.40(+2.72%)
Jan 06, 2010	15.14	15.31	14.64	14.84	1,544,559	-0.40(-2.65%)
Jan 05, 2010	15.49	15.54	15.13	15.24	1,591,936	-0.24(-1.56%)
Jan 04, 2010	15.31	15.94	15.28	15.49	606,972	+0.43(+2.87%)
Dec 31, 2009	15.47	15.05	15.05	15.05	655,788	-0.39(-2.52%)
Dec 30, 2009	15.61	15.77	15.27	15.44	519,673	-0.35(-2.20%)
Dec 29, 2009	15.83	16.16	15.76	15.79	478,169	+0.00(+0.00%)
Dec 28, 2009	15.83	16.16	15.71	15.79	899,645	+0.03(+0.18%)
Dec 24, 2009	15.32	15.83	15.27	15.76	371,480	+0.63(+4.17%)
Dec 23, 2009	15.25	15.45	15.00	15.13	876,456	-0.13(-0.84%)
Dec 22, 2009	14.90	15.36	14.89	15.26	993,888	+0.37(+2.48%)
Dec 21, 2009	14.54	14.95	14.42	14.89	498,086	+0.47(+3.24%)
Dec 18, 2009	14.51	14.63	14.25	14.42	1,889,399	+0.09(+0.59%)
Dec 17, 2009	14.20	14.44	14.20	14.34	550,116	-0.06(-0.39%)
Dec 16, 2009	14.38	14.66	14.30	14.39	1,048,963	+0.14(+0.99%)
Dec 15, 2009	14.79	14.79	14.19	14.25	1,862,793	-0.62(-4.15%)
Dec 14, 2009	14.47	14.89	14.47	14.87	901,859	+0.74(+5.27%)
Dec 11, 2009	14.18	14.21	13.96	14.12	1,283,404	+0.07(+0.50%)
Dec 10, 2009	14.61	14.66	13.93	14.05	1,593,498	-0.43(-2.99%)
Dec 09, 2009	14.66	14.78	14.43	14.49	1,461,855	-0.15(-1.02%)
Dec 08, 2009	14.29	14.81	14.20	14.64	1,825,744	+0.10(+0.68%)
Dec 07, 2009	14.59	14.83	14.33	14.54	1,453,558	-0.13(-0.87%)
Dec 04, 2009	13.98	14.75	13.98	14.66	1,669,768	+1.07(+7.88%)
Dec 03, 2009	13.95	14.20	13.54	13.59	802,521	-0.31(-2.24%)
Dec 02, 2009	13.60	14.14	13.60	13.90	1,087,119	+0.29(+2.14%)
Dec 01, 2009	13.37	13.78	13.20	13.61	1,387,360	+0.40(+3.06%)
Nov 30, 2009	12.70	13.28	12.53	13.21	1,434,317	+0.45(+3.50%)
Nov 27, 2009	12.66	13.13	12.41	12.76	704,108	-0.45(-3.43%)
Nov 25, 2009	13.22	13.36	13.03	13.22	599,009	+0.08(+0.59%)
Nov 24, 2009	13.32	13.32	12.97	13.14	664,375	-0.23(-1.70%)
Nov 23, 2009	13.61	13.86	13.24	13.37	1,018,791	+0.08(+0.59%)
Nov 20, 2009	13.47	13.59	13.26	13.29	1,020,214	-0.28(-2.09%)
Nov 19, 2009	14.07	14.18	13.56	13.57	1,099,432	-0.79(-5.53%)
Nov 18, 2009	14.70	14.70	14.15	14.37	1,492,680	-0.17(-1.17%)
Nov 17, 2009	14.70	15.04	14.53	14.54	1,019,415	-0.26(-1.73%)
Nov 16, 2009	14.76	15.05	14.63	14.79	1,809,700	+0.23(+1.56%)
Nov 13, 2009	14.49	14.69	14.36	14.56	945,143	+0.16(+1.13%)
Nov 12, 2009	14.48	14.74	14.27	14.40	1,078,716	-0.11(-0.78%)
Nov 11, 2009	14.49	14.85	14.34	14.51	1,300,773	+0.29(+2.04%)
Nov 10, 2009	13.98	14.37	13.78	14.22	980,319	+0.12(+0.85%)
Nov 09, 2009	13.53	14.14	13.45	14.10	1,566,234	+0.73(+5.46%)
Nov 06, 2009	13.19	13.57	13.00	13.37	819,848	+0.30(+2.28%)
Nov 05, 2009	13.02	13.51	12.85	13.08	1,412,585	+0.26(+2.05%)
Nov 04, 2009	12.86	13.30	12.80	12.81	2,000,257	+0.07(+0.56%)
Nov 03, 2009	11.93	12.75	11.88	12.74	1,194,383	+0.61(+5.03%)

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.