Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.95	13.10	12.53	12.58	29,489,958	-0.37(-2.85%)
Jan 28, 2010	13.37	13.55	12.74	12.95	31,955,158	-0.37(-2.77%)
Jan 27, 2010	12.98	13.37	12.89	13.32	25,358,962	+0.34(+2.63%)
Jan 26, 2010	12.99	13.02	12.55	12.98	38,572,988	-0.05(-0.37%)
Jan 25, 2010	13.03	13.21	12.89	13.03	25,410,432	+0.11(+0.86%)
Jan 22, 2010	13.60	13.60	12.87	12.91	23,671,802	-0.72(-5.31%)
Jan 21, 2010	13.81	14.08	13.58	13.64	24,239,358	-0.12(-0.86%)
Jan 20, 2010	13.67	13.80	13.46	13.76	23,175,508	-0.01(-0.10%)
Jan 19, 2010	13.49	13.77	13.39	13.77	27,199,962	+0.09(+0.66%)
Jan 15, 2010	14.08	13.68	13.68	13.68	23,632,576	-0.38(-2.67%)
Jan 14, 2010	14.10	14.17	13.96	14.06	20,206,494	-0.08(-0.54%)
Jan 13, 2010	14.15	14.33	14.03	14.13	22,939,390	+0.10(+0.69%)
Jan 12, 2010	14.16	14.26	13.93	14.03	23,228,998	-0.22(-1.56%)
Jan 11, 2010	14.35	14.51	14.07	14.26	36,776,848	+0.42(+3.02%)
Jan 08, 2010	13.53	13.86	13.47	13.84	16,434,593	+0.22(+1.64%)
Jan 07, 2010	13.45	13.64	13.39	13.62	14,172,482	+0.13(+0.98%)
Jan 06, 2010	13.62	13.76	13.44	13.48	19,327,670	-0.17(-1.27%)
Jan 05, 2010	13.81	13.96	13.55	13.66	25,956,834	+0.05(+0.36%)
Jan 04, 2010	13.55	13.74	13.44	13.61	23,769,778	+0.17(+1.30%)
Dec 31, 2009	13.42	13.44	13.44	13.44	11,930,688	-0.02(-0.16%)
Dec 30, 2009	13.29	13.48	13.23	13.46	10,094,868	+0.09(+0.68%)
Dec 29, 2009	13.37	13.46	13.32	13.37	7,861,901	-0.02(-0.16%)
Dec 28, 2009	13.51	13.51	13.30	13.39	10,409,703	-0.03(-0.26%)
Dec 24, 2009	13.44	13.51	13.39	13.42	4,114,358	+0.02(+0.16%)
Dec 23, 2009	13.54	13.57	13.37	13.40	14,491,817	+0.01(+0.10%)
Dec 22, 2009	13.20	13.48	13.15	13.39	17,386,208	+0.29(+2.23%)
Dec 21, 2009	12.93	13.22	12.93	13.10	14,592,713	+0.24(+1.89%)
Dec 18, 2009	12.96	13.00	12.73	12.85	23,796,048	+0.01(+0.05%)
Dec 17, 2009	13.00	13.02	12.84	12.84	19,919,372	-0.18(-1.39%)
Dec 16, 2009	13.23	13.44	13.00	13.03	28,756,198	-0.09(-0.69%)
Dec 15, 2009	13.11	13.26	12.88	13.12	17,154,280	+0.01(+0.11%)
Dec 14, 2009	12.98	13.19	12.96	13.10	18,007,580	+0.25(+1.95%)
Dec 11, 2009	12.86	13.06	12.76	12.85	21,836,086	+0.18(+1.43%)
Dec 10, 2009	12.74	12.91	12.63	12.67	22,132,970	+0.09(+0.72%)
Dec 09, 2009	12.42	12.58	12.11	12.58	23,319,980	+0.13(+1.06%)
Dec 08, 2009	12.64	12.74	12.35	12.45	19,104,572	-0.35(-2.72%)
Dec 07, 2009	12.82	13.13	12.75	12.80	31,167,072	+0.04(+0.33%)
Dec 04, 2009	12.49	12.94	12.45	12.75	34,825,232	+0.51(+4.21%)
Dec 03, 2009	12.39	12.45	12.17	12.24	26,548,922	-0.16(-1.29%)
Dec 02, 2009	11.97	12.43	11.97	12.40	27,953,478	+0.43(+3.60%)
Dec 01, 2009	11.62	12.03	11.62	11.97	21,584,472	+0.36(+3.12%)
Nov 30, 2009	11.59	11.63	11.38	11.61	16,187,018	+0.07(+0.60%)
Nov 27, 2009	11.41	11.62	11.31	11.54	8,029,912	-0.19(-1.66%)
Nov 25, 2009	11.52	11.80	11.52	11.73	13,183,889	+0.23(+2.00%)
Nov 24, 2009	11.48	11.61	11.43	11.50	12,225,341	+0.03(+0.24%)
Nov 23, 2009	11.61	11.76	11.41	11.47	16,437,529	+0.06(+0.49%)
Nov 20, 2009	11.48	11.51	11.39	11.42	13,631,163	-0.11(-0.97%)
Nov 19, 2009	11.61	11.65	11.41	11.53	16,552,171	-0.19(-1.66%)
Nov 18, 2009	11.77	11.98	11.67	11.72	20,081,410	-0.08(-0.65%)
Nov 17, 2009	11.58	11.85	11.57	11.80	15,886,490	+0.08(+0.65%)
Nov 16, 2009	11.65	11.79	11.57	11.72	21,965,520	+0.14(+1.20%)
Nov 13, 2009	11.49	11.68	11.43	11.59	20,607,672	+0.15(+1.28%)
Nov 12, 2009	11.21	11.52	11.19	11.44	26,797,820	+0.14(+1.23%)
Nov 11, 2009	11.01	11.32	10.93	11.30	23,607,796	+0.34(+3.10%)
Nov 10, 2009	10.81	10.98	10.76	10.96	11,514,882	+0.00(+0.00%)
Nov 09, 2009	10.65	10.98	10.63	10.96	14,338,972	+0.35(+3.27%)
Nov 06, 2009	10.42	10.74	10.38	10.61	12,941,214	+0.02(+0.20%)
Nov 05, 2009	10.40	10.68	10.38	10.59	17,467,048	+0.28(+2.69%)
Nov 04, 2009	10.31	10.42	10.18	10.31	20,327,616	+0.19(+1.92%)
Nov 03, 2009	10.04	10.14	9.940	10.12	21,077,246	+0.05(+0.48%)

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.