Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.38	13.56	13.24	13.28	9,397,616	-0.04(-0.26%)
Jan 28, 2010	13.40	13.56	13.16	13.31	9,972,484	+0.00(+0.00%)
Jan 27, 2010	13.17	13.35	13.01	13.31	8,764,533	+0.04(+0.33%)
Jan 26, 2010	13.27	13.44	13.19	13.27	5,922,033	-0.01(-0.07%)
Jan 25, 2010	13.18	13.31	13.01	13.28	15,141,322	+0.14(+1.07%)
Jan 22, 2010	13.33	13.68	13.11	13.14	14,149,030	-0.25(-1.84%)
Jan 21, 2010	13.68	13.74	13.36	13.38	5,391,161	-0.28(-2.06%)
Jan 20, 2010	13.83	13.84	13.54	13.67	9,263,870	-0.27(-1.95%)
Jan 19, 2010	13.68	13.97	13.67	13.94	5,415,537	+0.20(+1.47%)
Jan 15, 2010	13.97	13.74	13.74	13.74	7,956,330	-0.27(-1.94%)
Jan 14, 2010	14.03	14.13	13.98	14.01	5,885,407	-0.04(-0.25%)
Jan 13, 2010	13.96	14.15	13.84	14.04	5,752,043	+0.03(+0.19%)
Jan 12, 2010	14.07	14.14	13.86	14.02	6,115,721	-0.19(-1.36%)
Jan 11, 2010	14.34	14.38	14.10	14.21	3,104,977	-0.04(-0.31%)
Jan 08, 2010	14.21	14.33	14.11	14.26	6,048,007	+0.06(+0.43%)
Jan 07, 2010	13.91	14.31	13.86	14.19	16,151,887	+0.56(+4.13%)
Jan 06, 2010	13.59	13.68	13.54	13.63	3,844,625	+0.07(+0.52%)
Jan 05, 2010	13.39	13.58	13.17	13.56	7,658,489	+0.10(+0.72%)
Jan 04, 2010	13.36	13.49	13.29	13.46	4,285,877	+0.18(+1.39%)
Dec 31, 2009	13.38	13.28	13.28	13.28	1,798,352	-0.15(-1.11%)
Dec 30, 2009	13.36	13.58	13.31	13.43	2,779,499	-0.01(-0.07%)
Dec 29, 2009	13.48	13.58	13.37	13.44	1,429,118	-0.05(-0.39%)
Dec 28, 2009	13.68	13.68	13.41	13.49	3,113,466	-0.17(-1.22%)
Dec 24, 2009	13.68	13.71	13.60	13.66	522,361	+0.07(+0.52%)
Dec 23, 2009	13.70	13.71	13.43	13.59	8,193,514	+0.03(+0.19%)
Dec 22, 2009	13.24	13.68	13.24	13.56	7,263,901	+0.40(+3.00%)
Dec 21, 2009	13.11	13.26	13.05	13.17	6,280,594	+0.07(+0.54%)
Dec 18, 2009	13.13	13.16	12.91	13.10	7,121,639	+0.01(+0.05%)
Dec 17, 2009	12.95	13.13	12.93	13.09	4,789,197	+0.12(+0.95%)
Dec 16, 2009	13.03	13.18	12.93	12.97	5,170,987	+0.10(+0.75%)
Dec 15, 2009	12.88	12.95	12.81	12.87	4,241,182	-0.04(-0.27%)
Dec 14, 2009	12.88	12.94	12.86	12.90	3,368,975	+0.10(+0.75%)
Dec 11, 2009	12.59	12.81	12.59	12.81	4,090,132	+0.23(+1.81%)
Dec 10, 2009	12.63	12.77	12.55	12.58	6,587,779	-0.04(-0.35%)
Dec 09, 2009	12.55	12.66	12.47	12.62	4,667,018	-0.01(-0.07%)
Dec 08, 2009	12.61	12.73	12.50	12.63	4,255,248	-0.11(-0.83%)
Dec 07, 2009	12.83	13.00	12.72	12.74	8,189,795	-0.14(-1.09%)
Dec 04, 2009	12.95	13.06	12.68	12.88	7,109,775	+0.25(+2.01%)
Dec 03, 2009	12.89	12.96	12.62	12.62	3,425,325	-0.26(-2.04%)
Dec 02, 2009	12.84	13.03	12.83	12.89	5,984,340	+0.04(+0.34%)
Dec 01, 2009	12.68	12.97	12.64	12.84	6,679,803	+0.27(+2.16%)
Nov 30, 2009	12.58	12.66	12.39	12.57	7,067,121	-0.10(-0.76%)
Nov 27, 2009	12.61	12.78	12.50	12.67	5,193,513	-0.23(-1.77%)
Nov 25, 2009	12.81	12.96	12.74	12.89	5,162,014	+0.11(+0.82%)
Nov 24, 2009	12.98	13.00	12.71	12.79	5,772,355	-0.16(-1.22%)
Nov 23, 2009	12.93	13.30	12.89	12.95	9,216,474	+0.16(+1.23%)
Nov 20, 2009	12.81	12.96	12.66	12.79	5,558,221	-0.22(-1.69%)
Nov 19, 2009	13.24	13.24	12.86	13.01	5,693,867	-0.25(-1.92%)
Nov 18, 2009	13.19	13.41	13.18	13.26	7,746,676	+0.01(+0.07%)
Nov 17, 2009	13.32	13.39	13.09	13.25	9,251,610	-0.11(-0.79%)
Nov 16, 2009	13.19	13.48	13.15	13.36	9,143,176	+0.30(+2.28%)
Nov 13, 2009	12.99	13.25	12.87	13.06	7,924,003	+0.02(+0.13%)
Nov 12, 2009	13.40	13.42	12.97	13.04	6,654,175	-0.32(-2.43%)
Nov 11, 2009	13.25	13.51	13.22	13.37	10,402,822	+0.39(+2.97%)
Nov 10, 2009	13.04	13.25	12.80	12.98	7,208,829	-0.09(-0.67%)
Nov 09, 2009	12.94	13.09	12.90	13.07	5,257,807	+0.29(+2.26%)
Nov 06, 2009	12.54	12.94	12.50	12.78	9,528,294	+0.32(+2.53%)
Nov 05, 2009	12.44	12.83	12.43	12.47	10,150,995	+0.10(+0.78%)
Nov 04, 2009	12.47	12.71	12.32	12.37	13,062,852	+0.00(+0.02%)
Nov 03, 2009	11.99	12.41	11.95	12.37	12,100,977	+0.23(+1.93%)

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.