Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.27	13.41	12.85	12.93	9,468,915	-0.24(-1.82%)
Jan 28, 2010	13.43	13.46	12.75	13.17	10,561,425	-0.13(-0.98%)
Jan 27, 2010	13.23	13.46	12.91	13.30	7,602,217	+0.01(+0.08%)
Jan 26, 2010	13.19	13.46	13.11	13.29	10,398,051	-0.03(-0.23%)
Jan 25, 2010	13.55	13.55	13.13	13.32	6,425,232	+0.02(+0.15%)
Jan 22, 2010	13.13	13.71	13.09	13.30	15,336,012	+0.10(+0.76%)
Jan 21, 2010	13.58	13.92	13.18	13.20	10,630,595	-0.36(-2.65%)
Jan 20, 2010	13.69	13.79	13.31	13.56	10,144,911	+0.13(+0.97%)
Jan 19, 2010	13.27	13.57	13.16	13.43	6,186,152	+0.17(+1.28%)
Jan 15, 2010	13.76	13.26	13.26	13.26	14,344,500	-0.52(-3.77%)
Jan 14, 2010	13.94	14.06	13.75	13.78	6,850,274	-0.21(-1.50%)
Jan 13, 2010	13.69	14.06	13.50	13.99	7,031,105	+0.43(+3.17%)
Jan 12, 2010	13.89	13.93	13.39	13.56	8,138,864	-0.53(-3.76%)
Jan 11, 2010	14.13	14.22	13.85	14.09	5,991,371	-0.06(-0.42%)
Jan 08, 2010	13.99	14.45	13.88	14.15	6,732,805	+0.15(+1.07%)
Jan 07, 2010	13.78	14.25	13.59	14.00	9,000,290	+0.27(+1.97%)
Jan 06, 2010	14.01	14.24	13.67	13.73	14,566,116	-0.45(-3.17%)
Jan 05, 2010	14.18	14.38	14.05	14.18	5,440,915	-0.07(-0.49%)
Jan 04, 2010	14.21	14.40	13.98	14.25	6,710,814	+0.20(+1.42%)
Dec 31, 2009	14.26	14.05	14.05	14.05	4,260,000	-0.25(-1.75%)
Dec 30, 2009	14.19	14.31	14.01	14.30	4,600,359	-0.05(-0.35%)
Dec 29, 2009	13.90	14.41	13.90	14.35	7,143,849	+0.50(+3.61%)
Dec 28, 2009	13.88	13.93	13.75	13.85	4,080,262	-0.03(-0.22%)
Dec 24, 2009	13.98	14.07	13.86	13.88	1,276,079	-0.07(-0.50%)
Dec 23, 2009	13.97	14.02	13.57	13.95	5,784,909	+0.09(+0.65%)
Dec 22, 2009	14.01	14.01	13.77	13.86	4,378,855	-0.04(-0.29%)
Dec 21, 2009	14.06	14.19	13.85	13.90	7,580,182	+0.03(+0.22%)
Dec 18, 2009	13.95	13.95	13.58	13.87	10,424,382	+0.13(+0.95%)
Dec 17, 2009	14.04	14.32	13.74	13.74	8,838,095	-0.68(-4.72%)
Dec 16, 2009	14.20	14.56	14.16	14.42	9,837,544	+0.37(+2.63%)
Dec 15, 2009	13.71	14.30	13.59	14.05	9,857,998	+0.00(+0.00%)
Dec 14, 2009	14.05	14.12	13.92	14.05	6,506,689	-0.01(-0.07%)
Dec 11, 2009	13.90	14.09	13.81	14.06	9,040,576	+0.25(+1.81%)
Dec 10, 2009	13.85	14.03	13.76	13.81	9,158,457	+0.26(+1.92%)
Dec 09, 2009	13.83	13.89	13.37	13.55	9,572,341	-0.42(-3.01%)
Dec 08, 2009	13.67	14.25	13.54	13.97	14,633,742	+0.08(+0.58%)
Dec 07, 2009	13.29	14.02	13.29	13.89	16,338,618	+0.43(+3.19%)
Dec 04, 2009	13.10	13.51	12.79	13.46	13,190,815	+0.69(+5.40%)
Dec 03, 2009	13.00	13.23	12.72	12.77	10,124,656	-0.25(-1.92%)
Dec 02, 2009	13.09	13.21	12.93	13.02	5,046,447	-0.13(-0.99%)
Dec 01, 2009	13.06	13.35	12.91	13.15	7,145,866	+0.34(+2.65%)
Nov 30, 2009	13.03	13.13	12.58	12.81	8,778,895	-0.36(-2.73%)
Nov 27, 2009	12.86	13.43	12.63	13.17	3,766,890	-0.38(-2.80%)
Nov 25, 2009	13.21	13.56	13.14	13.55	12,077,281	+0.42(+3.20%)
Nov 24, 2009	12.72	13.14	12.69	13.13	10,043,207	+0.31(+2.42%)
Nov 23, 2009	13.25	13.35	12.74	12.82	5,779,582	-0.02(-0.16%)
Nov 20, 2009	13.08	13.14	12.74	12.84	7,973,044	-0.47(-3.53%)
Nov 19, 2009	13.51	13.59	13.15	13.31	5,016,089	-0.42(-3.06%)
Nov 18, 2009	13.84	13.89	13.47	13.73	6,947,532	-0.12(-0.87%)
Nov 17, 2009	13.76	13.88	13.43	13.85	7,888,214	+0.11(+0.80%)
Nov 16, 2009	13.10	13.80	13.07	13.74	13,404,415	+0.73(+5.61%)
Nov 13, 2009	12.94	13.12	12.74	13.01	9,283,867	+0.20(+1.56%)
Nov 12, 2009	13.14	13.30	12.70	12.81	12,022,339	-0.40(-3.03%)
Nov 11, 2009	13.33	13.35	12.93	13.21	11,291,334	+0.16(+1.23%)
Nov 10, 2009	13.22	13.45	12.99	13.05	11,350,663	-0.24(-1.81%)
Nov 09, 2009	12.93	13.37	12.83	13.29	7,957,704	+0.57(+4.48%)
Nov 06, 2009	12.53	12.88	12.16	12.72	20,199,300	+0.39(+3.16%)
Nov 05, 2009	12.02	12.84	12.02	12.33	17,072,164	+0.43(+3.61%)
Nov 04, 2009	12.10	12.57	11.86	11.90	13,370,939	-0.07(-0.58%)
Nov 03, 2009	12.03	12.12	11.58	11.97	11,271,323	-0.15(-1.24%)

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.