Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.59	12.82	12.56	12.58	735,481	-0.01(-0.06%)
Jan 28, 2010	12.79	12.82	12.59	12.59	578,325	-0.21(-1.66%)
Jan 27, 2010	12.64	12.91	12.59	12.80	650,950	+0.07(+0.54%)
Jan 26, 2010	12.72	12.88	12.50	12.73	750,009	-0.05(-0.42%)
Jan 25, 2010	13.03	13.08	12.74	12.79	828,132	-0.18(-1.41%)
Jan 22, 2010	12.96	13.07	12.87	12.97	1,032,963	+0.05(+0.35%)
Jan 21, 2010	13.04	13.14	12.86	12.92	798,006	-0.05(-0.41%)
Jan 20, 2010	13.07	13.17	12.89	12.98	1,133,904	-0.20(-1.50%)
Jan 19, 2010	13.45	13.45	13.09	13.17	917,250	-0.29(-2.15%)
Jan 15, 2010	13.89	13.46	13.46	13.46	1,523,630	-0.39(-2.80%)
Jan 14, 2010	14.16	14.46	13.81	13.85	1,658,391	-1.05(-7.05%)
Jan 13, 2010	14.38	14.92	14.22	14.90	880,417	+0.53(+3.65%)
Jan 12, 2010	14.39	14.60	14.12	14.38	903,819	-0.08(-0.53%)
Jan 11, 2010	14.38	14.47	14.09	14.45	473,963	+0.21(+1.44%)
Jan 08, 2010	13.93	14.25	13.92	14.25	511,280	+0.27(+1.96%)
Jan 07, 2010	13.49	13.98	13.42	13.97	660,151	+0.43(+3.15%)
Jan 06, 2010	14.13	14.19	13.35	13.55	1,466,805	-0.65(-4.56%)
Jan 05, 2010	14.53	14.54	13.76	14.19	737,117	-0.37(-2.56%)
Jan 04, 2010	14.37	14.70	14.30	14.57	681,061	+0.33(+2.30%)
Dec 31, 2009	14.61	14.24	14.24	14.24	316,420	-0.40(-2.76%)
Dec 30, 2009	14.95	15.13	14.55	14.64	427,532	-0.37(-2.48%)
Dec 29, 2009	14.95	15.10	14.85	15.01	285,898	+0.05(+0.36%)
Dec 28, 2009	15.43	15.49	14.85	14.96	792,885	-0.46(-3.01%)
Dec 24, 2009	15.67	15.76	15.36	15.43	341,442	-0.24(-1.51%)
Dec 23, 2009	15.10	15.70	15.10	15.66	998,640	+0.69(+4.63%)
Dec 22, 2009	14.50	14.98	14.38	14.97	909,841	+0.68(+4.74%)
Dec 21, 2009	14.03	14.31	14.00	14.29	457,521	+0.39(+2.79%)
Dec 18, 2009	13.88	14.08	13.67	13.90	2,551,292	+0.12(+0.88%)
Dec 17, 2009	13.99	14.11	13.77	13.78	609,955	-0.39(-2.74%)
Dec 16, 2009	14.51	14.58	14.04	14.17	598,555	-0.18(-1.27%)
Dec 15, 2009	14.76	14.79	14.30	14.35	754,071	-0.41(-2.78%)
Dec 14, 2009	14.70	14.79	14.63	14.76	373,986	+0.05(+0.36%)
Dec 11, 2009	14.49	14.73	14.49	14.71	481,020	+0.24(+1.68%)
Dec 10, 2009	14.28	14.51	14.27	14.47	501,144	+0.21(+1.50%)
Dec 09, 2009	14.41	14.44	14.09	14.25	336,119	-0.17(-1.16%)
Dec 08, 2009	14.42	14.54	14.15	14.42	358,106	-0.05(-0.37%)
Dec 07, 2009	14.49	14.66	14.37	14.47	311,470	-0.08(-0.52%)
Dec 04, 2009	14.58	14.85	14.17	14.55	461,230	+0.20(+1.38%)
Dec 03, 2009	14.48	14.63	14.26	14.35	432,647	-0.10(-0.68%)
Dec 02, 2009	14.44	14.70	14.38	14.45	414,583	+0.05(+0.37%)
Dec 01, 2009	14.46	14.57	14.27	14.40	520,760	+0.05(+0.32%)
Nov 30, 2009	13.86	14.40	13.64	14.35	1,003,167	+0.46(+3.34%)
Nov 27, 2009	13.91	14.27	13.65	13.89	291,010	-0.53(-3.64%)
Nov 25, 2009	14.38	14.48	14.28	14.41	451,081	+0.11(+0.75%)
Nov 24, 2009	14.38	14.41	14.25	14.31	297,601	-0.06(-0.42%)
Nov 23, 2009	14.60	14.82	14.30	14.37	518,646	-0.09(-0.63%)
Nov 20, 2009	14.26	14.62	14.21	14.46	755,766	+0.06(+0.42%)
Nov 19, 2009	14.53	14.59	14.16	14.40	497,226	-0.29(-1.97%)
Nov 18, 2009	14.80	14.88	14.50	14.69	400,014	-0.07(-0.46%)
Nov 17, 2009	14.95	14.95	14.72	14.76	336,448	-0.15(-1.02%)
Nov 16, 2009	14.91	15.27	14.85	14.91	748,891	+0.08(+0.51%)
Nov 13, 2009	14.44	14.83	14.32	14.83	913,619	+0.27(+1.88%)
Nov 12, 2009	14.70	14.90	14.52	14.56	727,500	-0.15(-1.03%)
Nov 11, 2009	14.63	14.95	14.54	14.71	882,475	+0.18(+1.26%)
Nov 10, 2009	14.38	14.65	14.20	14.53	527,948	+0.02(+0.16%)
Nov 09, 2009	14.33	14.54	14.33	14.50	332,503	+0.30(+2.14%)
Nov 06, 2009	14.25	14.41	13.96	14.20	535,982	+0.08(+0.59%)
Nov 05, 2009	14.03	14.53	13.70	14.12	696,445	+0.23(+1.64%)
Nov 04, 2009	14.57	14.57	13.82	13.89	605,421	-0.56(-3.85%)
Nov 03, 2009	13.99	14.46	13.99	14.44	1,138,896	+0.30(+2.10%)

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.