Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.19	12.19	12.03	12.15	4,267	+0.13(+1.10%)
Jan 28, 2010	12.06	12.30	12.01	12.01	6,487	-0.06(-0.47%)
Jan 27, 2010	12.14	12.46	12.07	12.07	10,306	-0.12(-0.94%)
Jan 26, 2010	12.00	12.24	12.00	12.18	19,913	+0.19(+1.62%)
Jan 25, 2010	12.10	12.10	11.99	11.99	13,275	-0.10(-0.80%)
Jan 22, 2010	12.60	12.60	11.98	12.09	20,877	-0.54(-4.31%)
Jan 21, 2010	12.49	12.68	12.25	12.63	16,876	-0.01(-0.06%)
Jan 20, 2010	12.60	12.64	12.43	12.64	5,122	+0.13(+1.04%)
Jan 19, 2010	12.29	12.68	12.24	12.51	32,643	+0.06(+0.48%)
Jan 15, 2010	12.00	12.45	12.45	12.45	32,996	+0.32(+2.68%)
Jan 14, 2010	11.80	12.17	11.75	12.12	20,002	+0.26(+2.21%)
Jan 13, 2010	11.81	11.86	11.63	11.86	17,218	+0.07(+0.57%)
Jan 12, 2010	11.80	11.86	11.67	11.79	13,342	+0.03(+0.25%)
Jan 11, 2010	11.62	11.77	11.52	11.77	27,646	+0.34(+2.95%)
Jan 08, 2010	11.47	11.59	11.40	11.43	11,276	-0.13(-1.12%)
Jan 07, 2010	11.38	11.83	11.38	11.56	19,749	+0.21(+1.83%)
Jan 06, 2010	11.33	11.41	11.33	11.35	12,625	+0.01(+0.08%)
Jan 05, 2010	11.40	11.55	11.33	11.34	32,416	-0.17(-1.44%)
Jan 04, 2010	11.59	11.59	11.34	11.51	16,235	-0.01(-0.11%)
Dec 31, 2009	11.51	11.52	11.52	11.52	12,814	-0.13(-1.10%)
Dec 30, 2009	11.49	11.67	11.47	11.65	4,670	+0.17(+1.52%)
Dec 29, 2009	11.55	11.76	11.41	11.47	17,132	-0.09(-0.81%)
Dec 28, 2009	11.67	11.83	11.57	11.57	13,775	+0.00(+0.00%)
Dec 24, 2009	11.49	11.57	11.49	11.57	2,082	+0.12(+1.09%)
Dec 23, 2009	11.49	11.83	11.39	11.44	16,341	-0.12(-1.00%)
Dec 22, 2009	11.41	11.56	11.36	11.56	14,415	+0.04(+0.33%)
Dec 21, 2009	11.36	11.52	11.32	11.52	14,047	+0.02(+0.16%)
Dec 18, 2009	11.32	11.52	11.32	11.50	4,645	+0.20(+1.77%)
Dec 17, 2009	11.16	11.39	11.16	11.30	9,802	+0.03(+0.28%)
Dec 16, 2009	11.34	11.46	11.18	11.27	16,177	-0.06(-0.55%)
Dec 15, 2009	11.28	11.33	11.16	11.33	10,850	-0.02(-0.18%)
Dec 14, 2009	11.25	11.43	10.91	11.35	23,670	+0.09(+0.82%)
Dec 11, 2009	11.52	11.52	11.18	11.26	10,408	-0.17(-1.45%)
Dec 10, 2009	11.55	11.67	11.42	11.42	4,901	-0.12(-1.05%)
Dec 09, 2009	11.63	11.68	11.55	11.55	9,450	-0.28(-2.37%)
Dec 08, 2009	11.69	11.83	11.56	11.83	12,734	+0.15(+1.31%)
Dec 07, 2009	11.60	11.67	11.56	11.67	9,290	+0.04(+0.36%)
Dec 04, 2009	11.55	11.82	11.55	11.63	14,944	+0.08(+0.72%)
Dec 03, 2009	11.43	11.55	11.33	11.55	36,994	+0.03(+0.30%)
Dec 02, 2009	12.46	12.46	11.36	11.52	290,758	-0.91(-7.33%)
Dec 01, 2009	12.65	12.80	12.43	12.43	9,322	-0.15(-1.22%)
Nov 30, 2009	12.80	12.80	12.47	12.58	8,338	-0.14(-1.13%)
Nov 27, 2009	12.85	12.85	12.44	12.72	11,052	-0.38(-2.93%)
Nov 25, 2009	13.32	13.32	12.95	13.11	8,329	-0.24(-1.78%)
Nov 24, 2009	13.41	13.69	12.80	13.35	14,149	-0.20(-1.49%)
Nov 23, 2009	13.00	13.58	12.95	13.55	29,424	+0.64(+4.97%)
Nov 20, 2009	12.67	12.95	12.67	12.91	18,583	+0.17(+1.34%)
Nov 19, 2009	13.14	13.14	12.68	12.74	15,226	-0.29(-2.26%)
Nov 18, 2009	12.94	13.39	12.94	13.03	21,928	+0.22(+1.71%)
Nov 17, 2009	12.43	13.10	12.43	12.81	23,609	+0.32(+2.60%)
Nov 16, 2009	11.96	12.49	11.96	12.49	53,816	+0.52(+4.36%)
Nov 13, 2009	12.43	12.36	11.96	11.96	7,688	-0.47(-3.74%)
Nov 12, 2009	12.15	12.56	11.91	12.43	54,882	+0.41(+3.43%)
Nov 11, 2009	11.62	12.13	11.55	12.02	29,401	+0.47(+4.05%)
Nov 10, 2009	11.65	11.75	11.51	11.55	10,027	-0.09(-0.76%)
Nov 09, 2009	11.57	11.64	11.57	11.64	1,601	-0.04(-0.31%)
Nov 06, 2009	11.71	11.71	11.65	11.67	6,086	+0.03(+0.30%)
Nov 05, 2009	11.68	11.68	11.50	11.64	25,458	+0.12(+1.05%)
Nov 04, 2009	11.24	11.54	11.24	11.52	11,612	+0.20(+1.79%)
Nov 03, 2009	11.50	11.77	11.24	11.32	34,431	+0.03(+0.28%)

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.