Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.17	12.17	12.01	12.12	4,276	+0.13(+1.10%)
Jan 28, 2010	12.03	12.27	11.99	11.99	6,500	-0.06(-0.47%)
Jan 27, 2010	12.12	12.43	12.04	12.04	10,327	-0.11(-0.94%)
Jan 26, 2010	11.98	12.21	11.98	12.16	19,954	+0.19(+1.62%)
Jan 25, 2010	12.07	12.08	11.97	11.97	13,302	-0.10(-0.80%)
Jan 22, 2010	12.57	12.57	11.96	12.06	20,920	-0.54(-4.31%)
Jan 21, 2010	12.46	12.66	12.23	12.61	16,911	-0.01(-0.06%)
Jan 20, 2010	12.58	12.61	12.40	12.61	5,133	+0.13(+1.04%)
Jan 19, 2010	12.26	12.66	12.21	12.48	32,711	+0.06(+0.48%)
Jan 15, 2010	11.98	12.42	12.42	12.42	33,064	+0.32(+2.68%)
Jan 14, 2010	11.77	12.15	11.72	12.10	20,044	+0.26(+2.21%)
Jan 13, 2010	11.79	11.84	11.60	11.84	17,254	+0.07(+0.57%)
Jan 12, 2010	11.78	11.84	11.65	11.77	13,370	+0.03(+0.25%)
Jan 11, 2010	11.59	11.74	11.49	11.74	27,703	+0.34(+2.95%)
Jan 08, 2010	11.45	11.56	11.38	11.40	11,299	-0.13(-1.12%)
Jan 07, 2010	11.35	11.81	11.35	11.53	19,790	+0.21(+1.83%)
Jan 06, 2010	11.31	11.39	11.31	11.33	12,651	+0.01(+0.08%)
Jan 05, 2010	11.37	11.52	11.31	11.32	32,483	-0.17(-1.44%)
Jan 04, 2010	11.57	11.57	11.32	11.48	16,268	-0.01(-0.11%)
Dec 31, 2009	11.49	11.49	11.49	11.49	12,840	-0.13(-1.10%)
Dec 30, 2009	11.46	11.64	11.45	11.62	4,680	+0.17(+1.52%)
Dec 29, 2009	11.52	11.73	11.38	11.45	17,167	-0.09(-0.81%)
Dec 28, 2009	11.65	11.81	11.54	11.54	13,803	+0.00(+0.00%)
Dec 24, 2009	11.46	11.54	11.46	11.54	2,086	+0.12(+1.09%)
Dec 23, 2009	11.46	11.81	11.36	11.42	16,374	-0.12(-1.00%)
Dec 22, 2009	11.39	11.53	11.34	11.53	14,445	+0.04(+0.33%)
Dec 21, 2009	11.34	11.49	11.29	11.49	14,076	+0.02(+0.16%)
Dec 18, 2009	11.29	11.49	11.29	11.48	4,654	+0.20(+1.77%)
Dec 17, 2009	11.13	11.37	11.13	11.28	9,823	+0.03(+0.28%)
Dec 16, 2009	11.32	11.43	11.15	11.25	16,211	-0.06(-0.55%)
Dec 15, 2009	11.25	11.31	11.14	11.31	10,872	-0.02(-0.18%)
Dec 14, 2009	11.23	11.41	10.89	11.33	23,719	+0.09(+0.82%)
Dec 11, 2009	11.49	11.49	11.16	11.24	10,429	-0.17(-1.45%)
Dec 10, 2009	11.52	11.65	11.40	11.40	4,911	-0.12(-1.05%)
Dec 09, 2009	11.60	11.65	11.52	11.52	9,469	-0.28(-2.37%)
Dec 08, 2009	11.67	11.80	11.54	11.80	12,760	+0.15(+1.31%)
Dec 07, 2009	11.58	11.65	11.54	11.65	9,309	+0.04(+0.36%)
Dec 04, 2009	11.53	11.79	11.53	11.61	14,975	+0.08(+0.72%)
Dec 03, 2009	11.40	11.53	11.31	11.53	37,070	+0.03(+0.30%)
Dec 02, 2009	12.43	12.43	11.34	11.49	291,358	-0.91(-7.33%)
Dec 01, 2009	12.62	12.77	12.40	12.40	9,341	-0.15(-1.22%)
Nov 30, 2009	12.77	12.77	12.44	12.55	8,355	-0.14(-1.13%)
Nov 27, 2009	12.82	12.82	12.41	12.70	11,074	-0.38(-2.93%)
Nov 25, 2009	13.29	13.29	12.93	13.08	8,346	-0.24(-1.78%)
Nov 24, 2009	13.39	13.66	12.77	13.32	14,179	-0.20(-1.49%)
Nov 23, 2009	12.97	13.55	12.93	13.52	29,485	+0.64(+4.97%)
Nov 20, 2009	12.64	12.93	12.64	12.88	18,622	+0.17(+1.34%)
Nov 19, 2009	13.11	13.11	12.65	12.71	15,257	-0.29(-2.26%)
Nov 18, 2009	12.91	13.37	12.91	13.00	21,973	+0.22(+1.72%)
Nov 17, 2009	12.40	13.08	12.40	12.78	23,658	+0.32(+2.60%)
Nov 16, 2009	11.93	12.46	11.93	12.46	53,927	+0.52(+4.36%)
Nov 13, 2009	12.40	12.34	11.94	11.94	7,704	-0.46(-3.74%)
Nov 12, 2009	12.13	12.54	11.88	12.40	54,996	+0.41(+3.43%)
Nov 11, 2009	11.59	12.10	11.53	11.99	29,462	+0.47(+4.05%)
Nov 10, 2009	11.62	11.72	11.49	11.53	10,047	-0.09(-0.76%)
Nov 09, 2009	11.55	11.61	11.55	11.61	1,605	-0.04(-0.31%)
Nov 06, 2009	11.68	11.68	11.63	11.65	6,099	+0.03(+0.30%)
Nov 05, 2009	11.66	11.66	11.48	11.62	25,510	+0.12(+1.05%)
Nov 04, 2009	11.21	11.52	11.21	11.49	11,636	+0.20(+1.79%)
Nov 03, 2009	11.47	11.74	11.22	11.29	34,502	+0.03(+0.28%)

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.