Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.31	12.41	12.11	12.18	641,576	+0.17(+1.43%)
Jan 28, 2010	12.05	12.17	11.87	12.01	802,822	+0.20(+1.73%)
Jan 27, 2010	11.82	11.85	11.66	11.81	350,722	+0.04(+0.35%)
Jan 26, 2010	11.74	11.86	11.66	11.77	311,590	-0.03(-0.28%)
Jan 25, 2010	12.07	12.07	11.77	11.80	497,139	-0.14(-1.17%)
Jan 22, 2010	12.26	12.26	11.85	11.94	1,237,127	+0.26(+2.24%)
Jan 21, 2010	12.00	12.02	11.59	11.68	379,828	-0.31(-2.60%)
Jan 20, 2010	12.03	12.04	11.83	11.99	383,668	-0.26(-2.14%)
Jan 19, 2010	12.11	12.27	12.09	12.25	255,962	+0.30(+2.54%)
Jan 15, 2010	11.96	11.95	11.95	11.95	1,877,500	-0.22(-1.82%)
Jan 14, 2010	12.24	12.25	12.15	12.17	2,174,162	-0.28(-2.24%)
Jan 13, 2010	12.49	12.50	12.36	12.45	1,041,977	+0.00(+0.00%)
Jan 12, 2010	12.46	12.54	12.39	12.45	798,791	-0.10(-0.78%)
Jan 11, 2010	12.59	12.59	12.45	12.54	1,419,353	+0.00(+0.00%)
Jan 08, 2010	12.57	12.61	12.45	12.54	1,537,600	-0.09(-0.71%)
Jan 07, 2010	12.68	12.70	12.59	12.63	123,341	-0.21(-1.66%)
Jan 06, 2010	12.83	12.89	12.81	12.85	133,718	-0.02(-0.13%)
Jan 05, 2010	12.86	12.95	12.81	12.86	199,843	+0.06(+0.45%)
Jan 04, 2010	12.72	12.88	12.70	12.81	247,814	+0.17(+1.36%)
Dec 31, 2009	12.62	12.63	12.63	12.63	141,417	-0.06(-0.45%)
Dec 30, 2009	12.75	12.80	12.62	12.69	176,223	-0.12(-0.96%)
Dec 29, 2009	12.89	12.90	12.78	12.82	129,998	-0.07(-0.57%)
Dec 28, 2009	12.83	12.93	12.75	12.89	87,825	+0.16(+1.22%)
Dec 24, 2009	12.68	12.76	12.50	12.73	75,332	+0.07(+0.52%)
Dec 23, 2009	12.64	12.72	12.59	12.67	91,007	+0.08(+0.65%)
Dec 22, 2009	12.51	12.60	12.48	12.59	127,592	-0.02(-0.13%)
Dec 21, 2009	12.54	12.70	12.52	12.60	123,259	+0.20(+1.58%)
Dec 18, 2009	12.38	12.50	12.24	12.41	250,440	-0.29(-2.32%)
Dec 17, 2009	12.80	12.80	12.62	12.70	513,662	-0.20(-1.59%)
Dec 16, 2009	12.86	12.95	12.78	12.91	175,514	+0.11(+0.83%)
Dec 15, 2009	12.69	12.83	12.65	12.80	168,877	-0.07(-0.57%)
Dec 14, 2009	12.91	12.97	12.87	12.87	150,964	+0.03(+0.26%)
Dec 11, 2009	12.88	12.89	12.73	12.84	205,335	+0.11(+0.84%)
Dec 10, 2009	12.80	12.87	12.71	12.73	126,231	+0.15(+1.17%)
Dec 09, 2009	12.59	12.67	12.47	12.59	174,115	-0.10(-0.77%)
Dec 08, 2009	12.83	12.83	12.61	12.68	125,049	-0.30(-2.33%)
Dec 07, 2009	13.00	13.13	12.95	12.99	187,773	-0.19(-1.43%)
Dec 04, 2009	13.28	13.36	13.11	13.18	214,134	-0.02(-0.12%)
Dec 03, 2009	13.40	13.44	13.19	13.19	129,977	-0.15(-1.11%)
Dec 02, 2009	13.32	13.40	13.27	13.34	216,123	-0.11(-0.79%)
Dec 01, 2009	13.27	13.54	13.27	13.45	178,200	+0.31(+2.37%)
Nov 30, 2009	13.17	13.31	13.01	13.13	227,350	+0.14(+1.07%)
Nov 27, 2009	12.90	13.23	12.85	13.00	186,458	-0.71(-5.20%)
Nov 25, 2009	13.62	13.74	13.54	13.71	116,129	+0.17(+1.27%)
Nov 24, 2009	13.64	13.67	13.45	13.54	227,564	-0.03(-0.24%)
Nov 23, 2009	13.63	13.74	13.54	13.57	126,576	+0.18(+1.35%)
Nov 20, 2009	13.32	13.40	13.27	13.39	133,856	-0.19(-1.39%)
Nov 19, 2009	13.71	13.72	13.49	13.58	177,914	-0.38(-2.70%)
Nov 18, 2009	13.98	14.03	13.84	13.95	186,480	+0.04(+0.29%)
Nov 17, 2009	13.94	14.03	13.78	13.91	358,482	-0.01(-0.06%)
Nov 16, 2009	13.85	14.02	13.81	13.92	153,010	+0.11(+0.83%)
Nov 13, 2009	13.65	13.86	13.55	13.81	123,434	+0.02(+0.12%)
Nov 12, 2009	13.96	14.01	13.72	13.79	154,521	-0.04(-0.30%)
Nov 11, 2009	13.93	13.93	13.74	13.83	167,819	+0.10(+0.72%)
Nov 10, 2009	13.73	13.77	13.63	13.73	97,789	-0.22(-1.58%)
Nov 09, 2009	13.74	13.95	13.73	13.95	110,748	+0.32(+2.34%)
Nov 06, 2009	13.53	13.68	13.46	13.63	157,040	-0.28(-2.00%)
Nov 05, 2009	13.86	14.15	13.54	13.91	337,033	+0.47(+3.47%)
Nov 04, 2009	13.34	13.58	13.34	13.45	177,210	+0.37(+2.82%)
Nov 03, 2009	13.09	13.22	12.95	13.08	106,877	-0.28(-2.08%)

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.