Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.80	13.04	12.53	12.53	756,905	-0.26(-2.04%)
Jan 28, 2010	13.25	13.25	12.71	12.79	325,026	-0.39(-2.95%)
Jan 27, 2010	13.00	13.21	12.89	13.18	214,512	+0.15(+1.16%)
Jan 26, 2010	13.21	13.25	13.00	13.03	265,735	-0.19(-1.40%)
Jan 25, 2010	13.30	13.38	13.13	13.22	232,147	-0.01(-0.09%)
Jan 22, 2010	13.41	13.51	13.14	13.23	326,065	-0.17(-1.30%)
Jan 21, 2010	13.86	13.89	13.34	13.40	314,351	-0.40(-2.90%)
Jan 20, 2010	13.90	13.90	13.55	13.80	251,659	-0.17(-1.24%)
Jan 19, 2010	13.77	13.98	13.70	13.98	157,690	+0.27(+1.99%)
Jan 15, 2010	13.97	13.70	13.70	13.70	251,807	-0.20(-1.42%)
Jan 14, 2010	13.84	13.98	13.84	13.90	167,771	-0.01(-0.08%)
Jan 13, 2010	13.92	14.01	13.76	13.91	154,473	+0.02(+0.13%)
Jan 12, 2010	13.86	13.94	13.79	13.90	176,018	-0.06(-0.46%)
Jan 11, 2010	14.02	14.05	13.80	13.96	106,217	-0.03(-0.21%)
Jan 08, 2010	13.99	14.04	13.86	13.99	108,534	-0.01(-0.04%)
Jan 07, 2010	13.92	14.01	13.78	13.99	113,261	+0.08(+0.58%)
Jan 06, 2010	14.19	14.21	13.86	13.91	288,817	-0.31(-2.20%)
Jan 05, 2010	14.62	14.66	14.22	14.23	202,561	-0.42(-2.89%)
Jan 04, 2010	14.51	14.73	14.41	14.65	152,065	+0.25(+1.73%)
Dec 31, 2009	14.62	14.40	14.40	14.40	163,735	-0.18(-1.23%)
Dec 30, 2009	14.49	14.68	14.42	14.58	231,883	+0.08(+0.56%)
Dec 29, 2009	14.56	14.62	14.46	14.50	247,367	-0.03(-0.20%)
Dec 28, 2009	14.50	14.56	14.45	14.53	294,396	+0.05(+0.32%)
Dec 24, 2009	14.46	14.53	14.44	14.48	156,756	+0.07(+0.48%)
Dec 23, 2009	14.35	14.48	14.27	14.41	114,201	+0.13(+0.89%)
Dec 22, 2009	14.20	14.41	14.13	14.28	190,150	+0.07(+0.49%)
Dec 21, 2009	14.01	14.26	13.98	14.21	355,409	+0.24(+1.74%)
Dec 18, 2009	13.70	13.98	13.43	13.97	580,617	+0.28(+2.03%)
Dec 17, 2009	13.58	13.73	13.46	13.69	193,467	+0.06(+0.47%)
Dec 16, 2009	13.74	13.77	13.54	13.63	190,019	+0.03(+0.26%)
Dec 15, 2009	13.63	13.69	13.51	13.59	242,410	-0.05(-0.38%)
Dec 14, 2009	13.74	13.76	13.58	13.65	186,668	-0.06(-0.42%)
Dec 11, 2009	13.54	13.73	13.45	13.70	157,023	+0.27(+2.03%)
Dec 10, 2009	13.61	13.66	13.36	13.43	184,159	-0.02(-0.13%)
Dec 09, 2009	13.58	13.62	13.38	13.45	118,406	-0.12(-0.90%)
Dec 08, 2009	13.71	13.75	13.47	13.57	303,958	-0.19(-1.39%)
Dec 07, 2009	13.83	13.90	13.69	13.76	206,794	+0.00(+0.00%)
Dec 04, 2009	13.91	13.91	13.61	13.76	361,667	+0.08(+0.55%)
Dec 03, 2009	13.85	13.92	13.65	13.69	134,809	-0.08(-0.55%)
Dec 02, 2009	13.55	13.81	13.55	13.76	214,432	+0.26(+1.93%)
Dec 01, 2009	13.52	13.58	13.40	13.50	200,839	+0.14(+1.04%)
Nov 30, 2009	13.37	13.41	13.05	13.36	301,086	-0.05(-0.35%)
Nov 27, 2009	13.48	13.58	13.41	13.41	119,371	-0.37(-2.70%)
Nov 25, 2009	13.73	13.87	13.73	13.78	135,434	+0.07(+0.51%)
Nov 24, 2009	13.72	13.86	13.56	13.71	123,589	-0.03(-0.25%)
Nov 23, 2009	13.69	13.90	13.66	13.75	166,334	+0.27(+2.02%)
Nov 20, 2009	13.47	13.76	13.39	13.47	161,098	-0.11(-0.81%)
Nov 19, 2009	13.86	13.92	13.51	13.58	227,316	-0.45(-3.18%)
Nov 18, 2009	14.17	14.17	13.95	14.03	96,104	-0.13(-0.94%)
Nov 17, 2009	14.19	14.23	13.99	14.16	105,936	-0.05(-0.33%)
Nov 16, 2009	13.77	14.28	13.77	14.21	235,958	+0.51(+3.73%)
Nov 13, 2009	13.68	13.78	13.52	13.70	131,207	+0.11(+0.81%)
Nov 12, 2009	13.66	13.86	13.49	13.59	211,523	-0.08(-0.55%)
Nov 11, 2009	13.74	13.75	13.48	13.66	147,685	+0.09(+0.64%)
Nov 10, 2009	13.62	13.66	13.41	13.58	160,453	-0.22(-1.60%)
Nov 09, 2009	13.82	13.86	13.67	13.80	198,976	+0.13(+0.98%)
Nov 06, 2009	13.53	13.75	13.50	13.66	195,730	+0.02(+0.17%)
Nov 05, 2009	13.44	13.71	13.37	13.64	272,038	+0.30(+2.22%)
Nov 04, 2009	13.58	13.69	13.34	13.34	342,139	-0.09(-0.69%)
Nov 03, 2009	13.32	13.54	13.32	13.44	342,174	+0.01(+0.04%)

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.