Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.66	15.82	15.29	15.45	366,556	-0.13(-0.82%)
Jan 28, 2010	15.18	15.72	15.15	15.57	525,337	+0.60(+3.99%)
Jan 27, 2010	15.02	15.10	13.76	14.98	578,088	+0.85(+6.03%)
Jan 26, 2010	14.13	14.20	13.82	14.12	193,936	+0.00(+0.00%)
Jan 25, 2010	14.20	14.29	13.93	14.12	142,836	-0.02(-0.17%)
Jan 22, 2010	14.39	14.55	14.08	14.15	187,081	-0.21(-1.44%)
Jan 21, 2010	14.74	14.86	14.35	14.36	256,133	-0.33(-2.22%)
Jan 20, 2010	14.81	14.87	14.56	14.68	206,961	-0.25(-1.71%)
Jan 19, 2010	14.68	14.99	14.65	14.94	256,685	+0.23(+1.57%)
Jan 15, 2010	14.77	14.71	14.71	14.71	273,827	-0.02(-0.11%)
Jan 14, 2010	14.79	14.81	14.64	14.72	143,625	-0.13(-0.86%)
Jan 13, 2010	14.65	14.87	14.56	14.85	173,408	+0.19(+1.30%)
Jan 12, 2010	14.58	14.75	14.51	14.66	196,316	-0.04(-0.27%)
Jan 11, 2010	14.71	14.72	14.47	14.70	185,116	+0.00(+0.00%)
Jan 08, 2010	14.72	14.76	14.46	14.70	325,121	-0.10(-0.70%)
Jan 07, 2010	14.90	14.94	14.55	14.80	136,492	-0.07(-0.48%)
Jan 06, 2010	15.13	15.23	14.68	14.87	472,375	-0.31(-2.04%)
Jan 05, 2010	15.68	15.87	14.81	15.18	758,888	-0.49(-3.15%)
Jan 04, 2010	15.28	15.74	15.28	15.68	257,733	+0.49(+3.20%)
Dec 31, 2009	15.43	15.19	15.19	15.19	295,441	-0.20(-1.29%)
Dec 30, 2009	15.24	15.44	15.13	15.39	208,645	+0.12(+0.78%)
Dec 29, 2009	15.44	15.49	15.25	15.27	103,721	-0.19(-1.24%)
Dec 28, 2009	15.31	15.53	15.16	15.46	131,101	+0.14(+0.94%)
Dec 24, 2009	15.32	15.37	15.15	15.32	28,394	+0.07(+0.47%)
Dec 23, 2009	15.08	15.30	15.02	15.25	184,134	+0.22(+1.48%)
Dec 22, 2009	15.30	15.33	14.88	15.02	258,693	-0.22(-1.46%)
Dec 21, 2009	15.10	15.29	14.89	15.25	195,175	+0.17(+1.11%)
Dec 18, 2009	15.10	15.44	14.83	15.08	671,147	+0.14(+0.91%)
Dec 17, 2009	14.73	15.05	14.60	14.94	265,938	+0.09(+0.59%)
Dec 16, 2009	14.58	15.02	14.44	14.86	314,702	+0.40(+2.75%)
Dec 15, 2009	14.71	14.75	14.45	14.46	246,915	-0.24(-1.62%)
Dec 14, 2009	14.63	14.84	14.33	14.70	172,523	+0.21(+1.43%)
Dec 11, 2009	14.49	14.66	14.28	14.49	134,713	+0.10(+0.72%)
Dec 10, 2009	14.48	14.66	14.32	14.39	345,586	-0.09(-0.60%)
Dec 09, 2009	14.55	14.60	14.28	14.47	311,610	-0.02(-0.16%)
Dec 08, 2009	14.52	14.81	14.25	14.50	676,012	-0.14(-0.92%)
Dec 07, 2009	14.82	14.89	14.61	14.63	317,897	-0.18(-1.24%)
Dec 04, 2009	14.58	15.06	14.53	14.82	465,002	+0.28(+1.92%)
Dec 03, 2009	14.73	15.06	14.30	14.54	561,352	-0.21(-1.46%)
Dec 02, 2009	14.97	15.33	14.52	14.75	457,369	-0.25(-1.64%)
Dec 01, 2009	15.32	15.59	14.74	15.00	895,362	-0.41(-2.63%)
Nov 30, 2009	12.97	15.45	12.97	15.41	1,460,595	+2.40(+18.41%)
Nov 27, 2009	13.05	13.30	13.01	13.01	85,440	-0.37(-2.79%)
Nov 25, 2009	13.53	13.57	13.38	13.38	105,654	-0.13(-0.94%)
Nov 24, 2009	13.77	13.77	13.44	13.51	151,675	-0.29(-2.13%)
Nov 23, 2009	13.54	13.91	13.54	13.81	161,280	+0.41(+3.09%)
Nov 20, 2009	13.35	13.55	13.31	13.39	117,401	+0.00(+0.00%)
Nov 19, 2009	13.65	13.74	13.24	13.39	246,695	-0.37(-2.72%)
Nov 18, 2009	13.73	13.91	13.54	13.77	89,649	+0.00(+0.00%)
Nov 17, 2009	13.76	13.88	13.59	13.77	231,228	-0.09(-0.63%)
Nov 16, 2009	13.68	13.97	13.50	13.85	282,804	+0.33(+2.47%)
Nov 13, 2009	13.38	13.66	13.24	13.52	218,931	+0.11(+0.83%)
Nov 12, 2009	13.45	13.88	13.34	13.41	298,290	-0.11(-0.82%)
Nov 11, 2009	13.59	13.67	13.38	13.52	196,407	+0.02(+0.18%)
Nov 10, 2009	13.46	13.54	13.34	13.50	626,200	-0.07(-0.53%)
Nov 09, 2009	13.33	13.63	13.26	13.57	284,404	+0.35(+2.65%)
Nov 06, 2009	12.99	13.28	12.98	13.22	396,613	+0.07(+0.54%)
Nov 05, 2009	12.75	13.21	12.75	13.15	181,809	+0.46(+3.64%)
Nov 04, 2009	12.88	12.95	12.64	12.68	216,750	-0.23(-1.79%)
Nov 03, 2009	12.62	12.94	12.59	12.92	236,994	+0.20(+1.56%)

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.