Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.68	12.78	12.52	12.52	845,190	-0.12(-0.98%)
Jan 28, 2010	12.80	12.83	12.56	12.64	1,035,132	-0.12(-0.92%)
Jan 27, 2010	12.74	12.79	12.61	12.76	773,506	-0.02(-0.16%)
Jan 26, 2010	12.90	12.92	12.69	12.78	2,704,335	-0.21(-1.59%)
Jan 25, 2010	12.94	13.04	12.83	12.99	497,303	+0.12(+0.96%)
Jan 22, 2010	13.02	13.12	12.81	12.86	933,416	-0.24(-1.84%)
Jan 21, 2010	13.26	13.31	13.03	13.10	1,407,126	-0.19(-1.40%)
Jan 20, 2010	13.48	13.48	13.21	13.29	754,148	-0.17(-1.28%)
Jan 19, 2010	13.37	13.51	13.34	13.46	1,157,748	+0.10(+0.77%)
Jan 15, 2010	13.54	13.36	13.36	13.36	1,463,488	-0.15(-1.12%)
Jan 14, 2010	13.64	13.71	13.47	13.51	605,999	-0.16(-1.16%)
Jan 13, 2010	13.62	13.67	13.55	13.67	682,965	+0.04(+0.30%)
Jan 12, 2010	13.78	13.79	13.56	13.62	2,177,294	-0.22(-1.59%)
Jan 11, 2010	13.89	13.89	13.76	13.84	685,863	+0.03(+0.20%)
Jan 08, 2010	13.91	13.91	13.75	13.82	799,156	-0.10(-0.74%)
Jan 07, 2010	13.97	14.00	13.85	13.92	686,836	-0.05(-0.39%)
Jan 06, 2010	14.24	14.24	13.93	13.97	1,170,971	-0.23(-1.64%)
Jan 05, 2010	14.16	14.26	14.06	14.21	1,768,112	+0.09(+0.63%)
Jan 04, 2010	14.00	14.12	13.92	14.12	966,687	+0.36(+2.65%)
Dec 31, 2009	13.91	13.75	13.75	13.75	622,073	-0.13(-0.94%)
Dec 30, 2009	13.94	13.95	13.82	13.89	481,581	-0.07(-0.49%)
Dec 29, 2009	14.01	14.02	13.92	13.95	551,693	-0.03(-0.20%)
Dec 28, 2009	13.88	14.03	13.88	13.98	3,966,848	+0.11(+0.79%)
Dec 24, 2009	13.94	13.94	13.84	13.87	299,576	+0.05(+0.35%)
Dec 23, 2009	13.93	13.95	13.75	13.82	1,112,404	-0.00(-0.01%)
Dec 22, 2009	13.77	13.82	13.69	13.82	2,641,192	+0.16(+1.20%)
Dec 21, 2009	13.57	13.70	13.55	13.66	753,781	+0.18(+1.36%)
Dec 18, 2009	13.40	13.48	13.32	13.48	749,782	+0.14(+1.07%)
Dec 17, 2009	13.42	13.42	13.31	13.33	342,848	-0.16(-1.21%)
Dec 16, 2009	13.52	13.57	13.46	13.50	720,708	+0.07(+0.51%)
Dec 15, 2009	13.47	13.59	13.39	13.43	365,257	-0.10(-0.70%)
Dec 14, 2009	13.53	13.54	13.49	13.53	736,822	+0.01(+0.05%)
Dec 11, 2009	13.47	13.52	13.38	13.52	1,380,859	+0.14(+1.07%)
Dec 10, 2009	13.48	13.51	13.34	13.38	409,249	-0.01(-0.10%)
Dec 09, 2009	13.46	13.52	13.28	13.39	2,242,685	+0.02(+0.15%)
Dec 08, 2009	13.40	13.46	13.27	13.37	1,958,815	-0.11(-0.81%)
Dec 07, 2009	13.22	13.53	13.22	13.48	741,357	+0.28(+2.11%)
Dec 04, 2009	13.26	13.29	13.08	13.20	884,058	+0.14(+1.09%)
Dec 03, 2009	13.14	13.19	13.04	13.06	817,739	-0.01(-0.10%)
Dec 02, 2009	12.93	13.14	12.93	13.07	1,703,308	+0.19(+1.48%)
Dec 01, 2009	12.74	12.90	12.74	12.88	1,880,016	+0.23(+1.83%)
Nov 30, 2009	12.66	12.71	12.52	12.65	452,143	-0.05(-0.43%)
Nov 27, 2009	12.47	12.79	12.46	12.70	168,274	-0.18(-1.43%)
Nov 25, 2009	12.84	12.91	12.82	12.89	326,814	+0.09(+0.69%)
Nov 24, 2009	12.76	12.84	12.72	12.80	603,280	+0.06(+0.48%)
Nov 23, 2009	12.61	12.76	12.61	12.74	577,178	+0.26(+2.07%)
Nov 20, 2009	12.36	12.50	12.36	12.48	183,924	+0.04(+0.33%)
Nov 19, 2009	12.48	12.48	12.35	12.44	331,824	-0.10(-0.76%)
Nov 18, 2009	12.49	12.55	12.41	12.53	177,399	-0.01(-0.05%)
Nov 17, 2009	12.46	12.54	12.42	12.54	364,474	+0.08(+0.66%)
Nov 16, 2009	12.32	12.50	12.29	12.46	437,571	+0.22(+1.78%)
Nov 13, 2009	12.15	12.29	12.15	12.24	156,555	+0.02(+0.17%)
Nov 12, 2009	12.29	12.38	12.16	12.22	447,654	-0.10(-0.83%)
Nov 11, 2009	12.35	12.39	12.27	12.32	832,865	+0.01(+0.06%)
Nov 10, 2009	12.25	12.39	12.25	12.31	197,246	-0.01(-0.06%)
Nov 09, 2009	12.12	12.33	12.12	12.32	568,512	+0.28(+2.32%)
Nov 06, 2009	11.95	12.06	11.93	12.04	343,249	+0.05(+0.45%)
Nov 05, 2009	11.93	12.03	11.93	11.99	741,454	+0.16(+1.32%)
Nov 04, 2009	11.93	12.01	11.82	11.83	375,673	-0.02(-0.17%)
Nov 03, 2009	11.69	11.85	11.69	11.85	428,885	+0.07(+0.64%)

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.