Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.71	12.88	12.06	12.19	5,174,144	-0.41(-3.27%)
Jan 28, 2010	13.30	13.31	12.41	12.60	6,690,557	-0.70(-5.25%)
Jan 27, 2010	13.24	13.62	12.91	13.30	4,066,746	+0.13(+0.96%)
Jan 26, 2010	13.30	13.60	13.15	13.17	4,391,367	-0.12(-0.89%)
Jan 25, 2010	13.33	13.50	13.15	13.29	3,663,896	+0.08(+0.64%)
Jan 22, 2010	14.19	14.19	13.15	13.20	7,373,739	-1.01(-7.10%)
Jan 21, 2010	14.37	14.93	14.20	14.21	6,156,842	-0.08(-0.59%)
Jan 20, 2010	14.40	14.41	14.12	14.30	4,502,016	-0.16(-1.11%)
Jan 19, 2010	14.37	14.72	14.31	14.46	3,984,623	+0.12(+0.82%)
Jan 15, 2010	14.91	14.34	14.34	14.34	5,639,957	-0.61(-4.11%)
Jan 14, 2010	14.37	15.06	14.32	14.95	6,322,268	+0.52(+3.61%)
Jan 13, 2010	14.31	14.47	13.96	14.43	5,839,107	+0.13(+0.94%)
Jan 12, 2010	14.21	14.39	14.00	14.30	7,279,508	-0.04(-0.29%)
Jan 11, 2010	14.82	14.83	14.26	14.34	4,375,748	-0.42(-2.85%)
Jan 08, 2010	14.69	14.86	14.58	14.76	3,091,357	-0.03(-0.17%)
Jan 07, 2010	14.69	14.80	14.47	14.79	3,964,444	+0.03(+0.17%)
Jan 06, 2010	14.64	14.82	14.52	14.76	3,994,654	+0.07(+0.46%)
Jan 05, 2010	14.89	14.99	14.64	14.69	4,706,767	-0.18(-1.19%)
Jan 04, 2010	14.85	14.99	14.69	14.87	3,626,639	+0.25(+1.73%)
Dec 31, 2009	14.84	14.62	14.62	14.62	3,518,913	-0.25(-1.70%)
Dec 30, 2009	14.97	15.03	14.81	14.87	3,210,701	-0.13(-0.90%)
Dec 29, 2009	14.84	15.07	14.62	15.01	3,537,248	+0.23(+1.54%)
Dec 28, 2009	14.78	14.95	14.66	14.78	3,682,180	+0.12(+0.80%)
Dec 24, 2009	14.51	14.73	14.43	14.66	1,682,427	+0.30(+2.11%)
Dec 23, 2009	14.41	14.62	14.10	14.36	5,925,640	-0.10(-0.70%)
Dec 22, 2009	13.47	14.46	13.26	14.46	13,418,026	+1.73(+13.62%)
Dec 21, 2009	12.70	12.90	12.58	12.72	6,011,316	+0.27(+2.16%)
Dec 18, 2009	12.45	12.67	12.24	12.46	5,408,241	+0.32(+2.64%)
Dec 17, 2009	12.04	12.22	11.86	12.14	3,768,753	-0.09(-0.76%)
Dec 16, 2009	12.16	12.30	12.12	12.23	2,351,367	+0.13(+1.04%)
Dec 15, 2009	12.13	12.51	12.04	12.10	4,736,657	-0.07(-0.55%)
Dec 14, 2009	12.16	12.22	12.12	12.17	3,395,467	+0.34(+2.85%)
Dec 11, 2009	11.84	12.01	11.70	11.83	2,250,740	+0.03(+0.21%)
Dec 10, 2009	11.69	11.83	11.54	11.81	3,758,337	+0.28(+2.41%)
Dec 09, 2009	11.17	11.62	11.09	11.53	4,998,399	+0.38(+3.40%)
Dec 08, 2009	11.07	11.24	10.94	11.15	3,077,788	+0.00(+0.00%)
Dec 07, 2009	10.89	11.27	10.88	11.15	3,642,813	+0.26(+2.40%)
Dec 04, 2009	11.04	11.23	10.78	10.89	5,746,345	+0.07(+0.62%)
Dec 03, 2009	11.03	11.23	10.78	10.82	5,087,541	-0.20(-1.83%)
Dec 02, 2009	11.02	11.13	10.94	11.02	4,187,169	-0.14(-1.28%)
Dec 01, 2009	11.28	11.48	11.14	11.17	3,471,773	-0.03(-0.30%)
Nov 30, 2009	11.19	11.24	10.95	11.20	3,113,927	-0.03(-0.22%)
Nov 27, 2009	11.00	11.37	10.75	11.23	1,471,162	-0.16(-1.40%)
Nov 25, 2009	11.27	11.50	11.23	11.39	1,979,982	+0.13(+1.20%)
Nov 24, 2009	11.67	11.72	11.22	11.25	3,606,768	-0.47(-4.02%)
Nov 23, 2009	11.71	11.87	11.61	11.72	2,592,089	+0.25(+2.20%)
Nov 20, 2009	11.45	11.59	11.36	11.47	2,667,330	-0.10(-0.87%)
Nov 19, 2009	11.87	11.87	11.30	11.57	3,582,794	-0.40(-3.37%)
Nov 18, 2009	12.12	12.20	11.93	11.98	2,471,086	-0.16(-1.32%)
Nov 17, 2009	12.13	12.21	12.02	12.14	2,833,034	-0.08(-0.69%)
Nov 16, 2009	12.27	12.27	12.06	12.22	4,793,781	+0.03(+0.28%)
Nov 13, 2009	12.14	12.27	12.05	12.19	2,394,152	+0.03(+0.21%)
Nov 12, 2009	12.36	12.38	12.09	12.16	3,141,037	-0.21(-1.70%)
Nov 11, 2009	12.51	12.62	12.33	12.37	4,127,770	-0.06(-0.47%)
Nov 10, 2009	12.40	12.62	12.20	12.43	3,095,315	-0.05(-0.40%)
Nov 09, 2009	12.23	12.55	12.18	12.48	3,318,991	+0.45(+3.78%)
Nov 06, 2009	11.82	12.27	11.78	12.03	3,563,606	+0.09(+0.78%)
Nov 05, 2009	11.66	12.08	11.59	11.93	5,406,920	+0.46(+4.03%)
Nov 04, 2009	11.62	11.72	11.45	11.47	4,028,678	+0.08(+0.67%)
Nov 03, 2009	11.39	11.44	11.20	11.39	5,776,687	-0.13(-1.17%)

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.