Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.26	13.40	13.16	13.28	827,091	+0.09(+0.68%)
Jan 28, 2010	13.44	13.44	12.75	13.19	1,905,025	-0.30(-2.22%)
Jan 27, 2010	13.47	13.57	13.37	13.49	738,923	+0.06(+0.45%)
Jan 26, 2010	13.60	13.65	13.43	13.43	570,433	-0.20(-1.47%)
Jan 25, 2010	13.65	13.69	13.41	13.63	699,680	+0.03(+0.22%)
Jan 22, 2010	13.62	13.79	13.55	13.60	668,087	-0.01(-0.07%)
Jan 21, 2010	13.71	13.80	13.56	13.61	699,355	-0.05(-0.37%)
Jan 20, 2010	13.63	13.78	13.56	13.66	401,111	-0.05(-0.36%)
Jan 19, 2010	13.55	13.79	13.55	13.71	640,239	+0.13(+0.96%)
Jan 15, 2010	13.70	13.58	13.58	13.58	732,800	-0.11(-0.80%)
Jan 14, 2010	13.73	13.78	13.66	13.69	532,343	-0.03(-0.22%)
Jan 13, 2010	13.64	13.80	13.63	13.72	357,906	+0.09(+0.66%)
Jan 12, 2010	13.66	13.81	13.60	13.63	540,871	-0.13(-0.94%)
Jan 11, 2010	13.83	13.83	13.70	13.76	394,656	+0.03(+0.22%)
Jan 08, 2010	13.67	13.75	13.64	13.73	426,689	+0.04(+0.29%)
Jan 07, 2010	13.68	13.75	13.51	13.69	558,829	+0.07(+0.51%)
Jan 06, 2010	13.62	13.70	13.56	13.62	489,342	+0.00(+0.00%)
Jan 05, 2010	13.66	13.75	13.57	13.62	614,809	-0.06(-0.44%)
Jan 04, 2010	13.67	13.82	13.56	13.68	876,354	+0.03(+0.22%)
Dec 31, 2009	13.98	13.65	13.65	13.65	674,000	-0.27(-1.94%)
Dec 30, 2009	13.93	14.09	13.81	13.92	998,714	-0.13(-0.93%)
Dec 29, 2009	14.13	14.13	13.73	14.05	1,247,954	-0.56(-3.83%)
Dec 28, 2009	14.65	14.67	14.54	14.61	1,280,747	+0.04(+0.27%)
Dec 24, 2009	14.66	14.67	14.40	14.57	708,935	-0.02(-0.14%)
Dec 23, 2009	14.38	14.65	14.38	14.59	1,138,468	+0.21(+1.46%)
Dec 22, 2009	14.35	14.40	14.25	14.38	722,568	+0.14(+0.98%)
Dec 21, 2009	14.34	14.34	14.12	14.24	850,200	+0.01(+0.07%)
Dec 18, 2009	14.47	14.48	14.23	14.23	1,395,044	-0.13(-0.91%)
Dec 17, 2009	14.39	14.45	14.30	14.36	567,186	-0.09(-0.62%)
Dec 16, 2009	14.43	14.51	14.34	14.45	1,039,704	+0.12(+0.84%)
Dec 15, 2009	14.59	14.62	14.26	14.33	1,345,376	-0.26(-1.78%)
Dec 14, 2009	14.41	14.59	14.33	14.59	1,096,579	+0.13(+0.90%)
Dec 11, 2009	14.26	14.47	14.11	14.46	917,267	+0.12(+0.84%)
Dec 10, 2009	14.43	14.46	14.21	14.34	541,113	-0.03(-0.21%)
Dec 09, 2009	14.42	14.45	14.29	14.37	475,222	+0.00(+0.00%)
Dec 08, 2009	14.23	14.44	14.16	14.37	603,421	+0.13(+0.91%)
Dec 07, 2009	14.13	14.29	14.03	14.24	440,280	+0.10(+0.71%)
Dec 04, 2009	14.43	14.52	14.00	14.14	1,072,479	-0.13(-0.91%)
Dec 03, 2009	14.32	14.48	14.24	14.27	634,009	-0.03(-0.21%)
Dec 02, 2009	14.35	14.50	14.27	14.30	514,952	-0.05(-0.35%)
Dec 01, 2009	14.36	14.45	14.16	14.35	748,177	+0.07(+0.49%)
Nov 30, 2009	13.79	14.29	13.72	14.28	770,316	+0.50(+3.63%)
Nov 27, 2009	13.86	13.90	13.75	13.78	317,700	-0.17(-1.22%)
Nov 25, 2009	14.04	14.08	13.91	13.95	390,715	-0.04(-0.29%)
Nov 24, 2009	13.99	14.09	13.78	13.99	500,297	+0.00(+0.00%)
Nov 23, 2009	14.16	14.25	13.96	13.99	622,441	-0.09(-0.64%)
Nov 20, 2009	13.92	14.20	13.91	14.08	722,822	+0.10(+0.72%)
Nov 19, 2009	14.02	14.10	13.82	13.98	767,082	-0.05(-0.36%)
Nov 18, 2009	13.72	14.03	13.63	14.03	638,100	+0.34(+2.48%)
Nov 17, 2009	13.62	13.74	13.57	13.69	794,826	+0.05(+0.37%)
Nov 16, 2009	13.38	13.72	13.30	13.64	766,891	+0.40(+3.02%)
Nov 13, 2009	13.17	13.24	13.04	13.24	463,337	+0.11(+0.84%)
Nov 12, 2009	13.38	13.48	13.11	13.13	556,434	-0.26(-1.94%)
Nov 11, 2009	13.39	13.56	13.25	13.39	557,275	+0.13(+0.98%)
Nov 10, 2009	13.43	13.43	13.20	13.26	662,759	-0.18(-1.34%)
Nov 09, 2009	13.12	13.46	13.12	13.44	1,128,734	+0.61(+4.75%)
Nov 06, 2009	12.86	13.03	12.75	12.83	584,192	-0.15(-1.16%)
Nov 05, 2009	12.63	12.98	12.61	12.98	912,719	+0.39(+3.10%)
Nov 04, 2009	12.98	13.00	12.58	12.59	613,802	-0.30(-2.33%)
Nov 03, 2009	12.71	12.89	12.60	12.89	583,840	+0.09(+0.70%)

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.