Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.16	12.16	12.00	12.11	4,279	+0.13(+1.10%)
Jan 28, 2010	12.02	12.26	11.98	11.98	6,504	-0.06(-0.47%)
Jan 27, 2010	12.11	12.43	12.04	12.04	10,334	-0.11(-0.94%)
Jan 26, 2010	11.97	12.20	11.97	12.15	19,967	+0.19(+1.62%)
Jan 25, 2010	12.06	12.07	11.96	11.96	13,311	-0.10(-0.80%)
Jan 22, 2010	12.56	12.56	11.95	12.05	20,934	-0.54(-4.31%)
Jan 21, 2010	12.45	12.65	12.22	12.60	16,922	-0.01(-0.06%)
Jan 20, 2010	12.57	12.60	12.40	12.60	5,136	+0.13(+1.04%)
Jan 19, 2010	12.26	12.65	12.21	12.47	32,732	+0.06(+0.48%)
Jan 15, 2010	11.97	12.41	12.41	12.41	33,086	+0.32(+2.68%)
Jan 14, 2010	11.76	12.14	11.71	12.09	20,057	+0.26(+2.21%)
Jan 13, 2010	11.78	11.83	11.60	11.83	17,265	+0.07(+0.57%)
Jan 12, 2010	11.77	11.83	11.64	11.76	13,378	+0.03(+0.25%)
Jan 11, 2010	11.59	11.73	11.48	11.73	27,721	+0.34(+2.95%)
Jan 08, 2010	11.44	11.56	11.37	11.40	11,307	-0.13(-1.12%)
Jan 07, 2010	11.35	11.80	11.35	11.53	19,803	+0.21(+1.83%)
Jan 06, 2010	11.30	11.38	11.30	11.32	12,659	+0.01(+0.08%)
Jan 05, 2010	11.37	11.52	11.30	11.31	32,504	-0.16(-1.44%)
Jan 04, 2010	11.56	11.56	11.31	11.47	16,279	-0.01(-0.11%)
Dec 31, 2009	11.48	11.49	11.49	11.49	12,848	-0.13(-1.10%)
Dec 30, 2009	11.46	11.64	11.44	11.61	4,683	+0.17(+1.52%)
Dec 29, 2009	11.52	11.72	11.38	11.44	17,179	-0.03(-0.25%)
Dec 28, 2009	11.58	11.73	11.47	11.47	13,890	+0.00(+0.00%)
Dec 24, 2009	11.39	11.47	11.39	11.47	2,099	+0.12(+1.09%)
Dec 23, 2009	11.39	11.73	11.29	11.35	16,478	-0.12(-1.01%)
Dec 22, 2009	11.32	11.46	11.27	11.46	14,536	+0.04(+0.33%)
Dec 21, 2009	11.27	11.42	11.22	11.42	14,165	+0.02(+0.16%)
Dec 18, 2009	11.22	11.42	11.22	11.40	4,684	+0.20(+1.77%)
Dec 17, 2009	11.06	11.30	11.06	11.21	9,884	+0.03(+0.28%)
Dec 16, 2009	11.25	11.36	11.08	11.18	16,313	-0.06(-0.55%)
Dec 15, 2009	11.18	11.24	11.07	11.24	10,941	-0.02(-0.18%)
Dec 14, 2009	11.16	11.34	10.82	11.26	23,869	+0.09(+0.82%)
Dec 11, 2009	11.42	11.42	11.09	11.17	10,495	-0.16(-1.45%)
Dec 10, 2009	11.45	11.57	11.33	11.33	4,942	-0.12(-1.05%)
Dec 09, 2009	11.53	11.58	11.45	11.45	9,529	-0.28(-2.38%)
Dec 08, 2009	11.59	11.73	11.46	11.73	12,840	+0.15(+1.31%)
Dec 07, 2009	11.50	11.58	11.46	11.58	9,368	+0.04(+0.36%)
Dec 04, 2009	11.45	11.72	11.45	11.54	15,069	+0.08(+0.72%)
Dec 03, 2009	11.33	11.45	11.24	11.45	37,304	+0.03(+0.30%)
Dec 02, 2009	12.35	12.35	11.27	11.42	293,195	-0.90(-7.33%)
Dec 01, 2009	12.54	12.69	12.32	12.32	9,400	-0.15(-1.22%)
Nov 30, 2009	12.69	12.69	12.37	12.48	8,408	-0.14(-1.13%)
Nov 27, 2009	12.74	12.74	12.33	12.62	11,144	-0.38(-2.93%)
Nov 25, 2009	13.21	13.21	12.85	13.00	8,398	-0.18(-1.34%)
Nov 24, 2009	13.24	13.51	12.64	13.18	14,332	-0.20(-1.49%)
Nov 23, 2009	12.83	13.40	12.79	13.37	29,804	+0.63(+4.97%)
Nov 20, 2009	12.51	12.79	12.51	12.74	18,823	+0.17(+1.34%)
Nov 19, 2009	12.97	12.97	12.52	12.57	15,422	-0.29(-2.26%)
Nov 18, 2009	12.77	13.22	12.77	12.86	22,211	+0.22(+1.72%)
Nov 17, 2009	12.27	12.94	12.27	12.65	23,914	+0.32(+2.60%)
Nov 16, 2009	11.80	12.33	11.80	12.33	54,510	+0.51(+4.36%)
Nov 13, 2009	12.27	12.21	11.81	11.81	7,787	-0.46(-3.74%)
Nov 12, 2009	12.00	12.40	11.76	12.27	55,591	+0.41(+3.43%)
Nov 11, 2009	11.47	11.97	11.40	11.86	29,781	+0.46(+4.05%)
Nov 10, 2009	11.50	11.60	11.37	11.40	10,156	-0.09(-0.76%)
Nov 09, 2009	11.42	11.49	11.42	11.49	1,622	-0.04(-0.31%)
Nov 06, 2009	11.56	11.56	11.50	11.53	6,165	+0.03(+0.30%)
Nov 05, 2009	11.53	11.53	11.36	11.49	25,787	+0.12(+1.05%)
Nov 04, 2009	11.09	11.40	11.09	11.37	11,762	+0.20(+1.79%)
Nov 03, 2009	11.35	11.62	11.10	11.17	34,875	+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.