Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.38	13.65	12.79	12.93	585,088	-0.41(-3.10%)
Jan 28, 2010	14.06	14.07	13.12	13.34	718,780	-0.73(-5.18%)
Jan 27, 2010	14.21	14.67	13.85	14.07	315,112	-0.19(-1.31%)
Jan 26, 2010	14.39	14.71	14.15	14.26	303,691	-0.27(-1.83%)
Jan 25, 2010	14.55	14.61	14.18	14.52	379,073	+0.04(+0.27%)
Jan 22, 2010	14.77	15.07	13.89	14.48	908,914	-0.91(-5.89%)
Jan 21, 2010	15.39	15.70	14.98	15.39	450,741	+0.00(+0.00%)
Jan 20, 2010	15.52	15.52	15.23	15.39	323,720	-0.25(-1.58%)
Jan 19, 2010	15.46	15.77	15.38	15.64	558,379	+0.17(+1.08%)
Jan 15, 2010	16.11	15.47	15.47	15.47	467,617	-0.56(-3.50%)
Jan 14, 2010	15.81	16.10	15.71	16.03	502,480	+0.14(+0.87%)
Jan 13, 2010	15.94	16.04	15.76	15.89	623,921	-0.03(-0.19%)
Jan 12, 2010	15.86	16.08	15.69	15.92	473,310	+0.03(+0.19%)
Jan 11, 2010	16.16	16.33	15.79	15.89	637,202	-0.22(-1.35%)
Jan 08, 2010	16.01	16.30	15.87	16.11	535,534	+0.12(+0.74%)
Jan 07, 2010	16.42	16.48	15.77	15.99	713,438	-0.42(-2.58%)
Jan 06, 2010	15.50	16.57	15.50	16.41	690,090	+0.89(+5.71%)
Jan 05, 2010	15.38	15.59	15.20	15.53	379,999	+0.19(+1.22%)
Jan 04, 2010	15.07	15.57	14.98	15.34	611,690	+0.48(+3.25%)
Dec 31, 2009	14.60	14.86	14.86	14.86	358,706	+0.26(+1.75%)
Dec 30, 2009	14.37	14.78	14.31	14.60	247,086	+0.20(+1.37%)
Dec 29, 2009	14.26	14.44	14.24	14.40	163,933	+0.16(+1.11%)
Dec 28, 2009	14.55	14.55	14.05	14.25	301,331	-0.28(-1.90%)
Dec 24, 2009	14.73	14.74	14.39	14.52	126,006	-0.14(-0.94%)
Dec 23, 2009	14.53	14.81	14.34	14.66	614,834	+0.26(+1.78%)
Dec 22, 2009	14.00	14.79	13.93	14.40	1,169,854	+0.56(+4.06%)
Dec 21, 2009	13.29	14.05	13.24	13.84	871,940	+0.61(+4.62%)
Dec 18, 2009	12.41	13.24	12.32	13.23	1,110,548	+0.96(+7.78%)
Dec 17, 2009	12.11	12.42	12.05	12.28	955,239	+0.14(+1.14%)
Dec 16, 2009	12.05	12.32	12.03	12.14	339,790	+0.25(+2.07%)
Dec 15, 2009	12.06	12.12	11.82	11.89	697,634	-0.23(-1.87%)
Dec 14, 2009	12.16	12.52	12.03	12.12	576,050	-0.33(-2.61%)
Dec 11, 2009	12.27	12.46	12.03	12.44	334,001	+0.23(+1.85%)
Dec 10, 2009	12.37	12.49	12.08	12.22	292,092	-0.13(-1.04%)
Dec 09, 2009	12.45	12.45	12.17	12.34	355,480	-0.12(-0.95%)
Dec 08, 2009	12.41	12.47	12.12	12.46	651,154	-0.10(-0.78%)
Dec 07, 2009	12.12	12.60	12.07	12.56	537,940	+0.40(+3.32%)
Dec 04, 2009	11.88	12.24	11.78	12.16	365,989	+0.36(+3.09%)
Dec 03, 2009	11.37	11.87	11.20	11.79	430,537	+0.41(+3.64%)
Dec 02, 2009	10.98	11.60	10.95	11.38	234,863	+0.39(+3.59%)
Dec 01, 2009	10.85	11.08	10.64	10.98	387,401	+0.22(+2.01%)
Nov 30, 2009	11.05	11.07	10.56	10.77	262,096	-0.34(-3.02%)
Nov 27, 2009	11.05	11.34	11.01	11.10	76,361	-0.33(-2.84%)
Nov 25, 2009	11.58	11.62	11.34	11.43	73,238	-0.12(-1.02%)
Nov 24, 2009	11.60	11.76	11.33	11.55	90,881	-0.05(-0.43%)
Nov 23, 2009	11.51	11.83	11.49	11.60	207,648	+0.30(+2.62%)
Nov 20, 2009	11.48	11.68	11.22	11.30	179,007	-0.30(-2.55%)
Nov 19, 2009	12.02	12.02	11.31	11.60	181,765	-0.57(-4.70%)
Nov 18, 2009	12.27	12.33	11.89	12.17	139,325	-0.13(-1.04%)
Nov 17, 2009	12.29	12.54	12.21	12.30	114,919	-0.12(-0.95%)
Nov 16, 2009	11.95	12.51	11.92	12.41	178,777	+0.54(+4.56%)
Nov 13, 2009	11.63	11.91	11.49	11.87	104,315	+0.15(+1.26%)
Nov 12, 2009	12.18	12.34	11.66	11.72	140,721	-0.44(-3.64%)
Nov 11, 2009	12.11	12.38	11.93	12.17	178,045	+0.22(+1.81%)
Nov 10, 2009	11.63	12.17	11.59	11.95	422,765	+0.29(+2.45%)
Nov 09, 2009	11.44	11.67	11.39	11.66	609,890	+0.33(+2.96%)
Nov 06, 2009	11.13	11.44	11.10	11.33	440,345	+0.02(+0.17%)
Nov 05, 2009	11.12	11.49	11.06	11.31	289,344	+0.38(+3.52%)
Nov 04, 2009	11.28	11.34	10.87	10.93	311,364	-0.26(-2.29%)
Nov 03, 2009	11.74	11.97	11.10	11.18	756,890	-0.63(-5.34%)

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.