Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.41	12.51	12.14	12.18	7,526,146	-0.60(-4.67%)
Jan 28, 2010	12.93	12.97	12.64	12.77	768,019	-0.21(-1.58%)
Jan 27, 2010	12.74	13.00	12.66	12.98	1,120,529	+0.11(+0.82%)
Jan 26, 2010	12.87	13.05	12.80	12.87	1,345,993	-0.32(-2.41%)
Jan 25, 2010	13.05	13.26	13.00	13.19	1,395,809	+0.51(+4.02%)
Jan 22, 2010	12.91	13.08	12.68	12.68	2,246,155	-0.36(-2.79%)
Jan 21, 2010	13.20	13.35	12.91	13.05	800,675	-0.27(-2.04%)
Jan 20, 2010	13.29	13.32	13.01	13.32	1,471,465	-0.10(-0.74%)
Jan 19, 2010	13.39	13.44	13.28	13.42	171,798	+0.27(+2.02%)
Jan 15, 2010	13.41	13.15	13.15	13.15	86,742	-0.30(-2.22%)
Jan 14, 2010	13.45	13.52	13.33	13.45	76,432	-0.06(-0.44%)
Jan 13, 2010	13.52	13.52	13.35	13.51	101,451	+0.13(+0.99%)
Jan 12, 2010	13.49	13.59	13.34	13.38	84,282	-0.03(-0.25%)
Jan 11, 2010	13.43	13.43	13.32	13.41	68,523	-0.11(-0.83%)
Jan 08, 2010	13.44	13.54	13.42	13.52	96,433	+0.15(+1.14%)
Jan 07, 2010	13.31	13.40	13.24	13.37	114,779	-0.31(-2.28%)
Jan 06, 2010	13.60	13.78	13.55	13.68	68,250	-0.01(-0.05%)
Jan 05, 2010	13.75	13.75	13.56	13.69	127,188	-0.01(-0.10%)
Jan 04, 2010	13.69	13.75	13.62	13.70	130,238	+0.19(+1.37%)
Dec 31, 2009	13.47	13.52	13.52	13.52	97,905	+0.07(+0.54%)
Dec 30, 2009	13.28	13.46	13.26	13.44	87,602	-0.05(-0.39%)
Dec 29, 2009	13.57	13.60	13.40	13.50	93,893	-0.05(-0.34%)
Dec 28, 2009	13.52	13.55	13.44	13.54	106,109	+0.09(+0.64%)
Dec 24, 2009	13.46	13.50	13.39	13.46	66,390	+0.05(+0.35%)
Dec 23, 2009	13.38	13.48	13.25	13.41	431,107	-0.01(-0.05%)
Dec 22, 2009	13.30	13.42	13.27	13.42	832,605	+0.17(+1.30%)
Dec 21, 2009	13.07	13.30	13.07	13.24	224,405	+0.46(+3.58%)
Dec 18, 2009	12.88	12.93	12.61	12.79	170,713	-0.14(-1.08%)
Dec 17, 2009	13.08	13.09	12.85	12.93	185,143	-0.68(-4.97%)
Dec 16, 2009	13.48	13.62	13.35	13.60	297,259	+0.62(+4.75%)
Dec 15, 2009	13.13	13.17	12.96	12.99	231,628	-0.27(-2.00%)
Dec 14, 2009	13.26	13.28	13.22	13.25	204,783	+0.25(+1.94%)
Dec 11, 2009	13.06	13.09	12.88	13.00	141,637	-0.07(-0.56%)
Dec 10, 2009	13.04	13.16	12.97	13.07	163,674	-0.05(-0.40%)
Dec 09, 2009	13.07	13.16	12.92	13.13	158,753	-0.19(-1.39%)
Dec 08, 2009	13.36	13.44	13.23	13.31	131,851	-0.49(-3.55%)
Dec 07, 2009	13.85	14.01	13.75	13.80	157,376	-0.13(-0.94%)
Dec 04, 2009	14.11	14.23	13.79	13.93	1,274,731	-0.11(-0.81%)
Dec 03, 2009	14.42	14.49	13.99	14.05	373,535	-0.11(-0.80%)
Dec 02, 2009	13.95	14.26	13.93	14.16	171,753	+0.21(+1.47%)
Dec 01, 2009	13.99	14.10	13.84	13.95	156,804	+0.15(+1.10%)
Nov 30, 2009	13.79	13.85	13.53	13.80	181,454	-0.03(-0.19%)
Nov 27, 2009	13.70	14.03	13.67	13.83	185,456	-0.59(-4.09%)
Nov 25, 2009	14.46	14.46	14.22	14.42	212,336	+0.29(+2.06%)
Nov 24, 2009	14.16	14.27	14.05	14.13	193,120	+0.23(+1.67%)
Nov 23, 2009	13.93	14.05	13.79	13.89	164,042	+0.43(+3.20%)
Nov 20, 2009	13.34	13.48	13.34	13.46	133,349	+0.03(+0.25%)
Nov 19, 2009	13.44	13.46	13.32	13.43	396,719	-0.26(-1.89%)
Nov 18, 2009	13.84	13.90	13.58	13.69	133,242	-0.23(-1.67%)
Nov 17, 2009	13.83	13.92	13.73	13.92	147,554	+0.14(+1.01%)
Nov 16, 2009	13.68	13.84	13.66	13.78	148,789	+0.39(+2.92%)
Nov 13, 2009	13.34	13.46	13.28	13.39	143,822	+0.39(+3.01%)
Nov 12, 2009	13.14	13.18	12.92	13.00	197,561	-0.27(-2.00%)
Nov 11, 2009	13.42	13.53	13.16	13.26	147,153	+0.10(+0.76%)
Nov 10, 2009	13.22	13.31	13.04	13.16	245,888	-0.38(-2.84%)
Nov 09, 2009	13.42	13.55	13.34	13.55	170,790	+0.83(+6.51%)
Nov 06, 2009	12.58	12.75	12.55	12.72	816,672	+0.15(+1.16%)
Nov 05, 2009	12.59	12.65	12.44	12.57	245,805	+0.22(+1.77%)
Nov 04, 2009	12.45	12.67	12.31	12.36	383,232	+0.29(+2.42%)
Nov 03, 2009	11.87	12.11	11.82	12.06	190,839	-0.07(-0.55%)

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.