Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.33	14.67	14.23	14.42	1,586,989	+0.10(+0.69%)
Jan 28, 2010	14.69	14.75	14.19	14.32	1,110,759	-0.35(-2.36%)
Jan 27, 2010	15.02	15.02	14.40	14.67	1,471,943	-0.26(-1.71%)
Jan 26, 2010	14.07	15.18	14.01	14.92	4,538,204	+0.83(+5.90%)
Jan 25, 2010	14.01	14.60	14.00	14.09	3,191,500	+0.20(+1.41%)
Jan 22, 2010	14.21	14.42	13.84	13.90	2,803,366	-0.29(-2.07%)
Jan 21, 2010	15.01	15.14	14.19	14.19	2,487,577	-0.83(-5.53%)
Jan 20, 2010	15.46	15.46	14.98	15.02	1,421,030	-0.58(-3.69%)
Jan 19, 2010	15.25	15.63	15.20	15.60	1,204,769	+0.40(+2.63%)
Jan 15, 2010	15.55	15.20	15.20	15.20	1,133,702	-0.25(-1.61%)
Jan 14, 2010	15.54	15.66	15.33	15.45	814,650	-0.20(-1.30%)
Jan 13, 2010	15.63	15.71	15.35	15.65	855,764	+0.12(+0.80%)
Jan 12, 2010	15.61	15.66	15.27	15.52	1,287,743	-0.21(-1.33%)
Jan 11, 2010	16.36	16.36	15.62	15.73	2,064,234	-0.59(-3.61%)
Jan 08, 2010	15.33	16.41	15.24	16.32	4,167,780	+1.01(+6.62%)
Jan 07, 2010	15.37	15.45	15.11	15.31	960,506	-0.11(-0.72%)
Jan 06, 2010	15.54	15.73	15.38	15.42	772,803	-0.08(-0.51%)
Jan 05, 2010	15.32	15.60	15.22	15.50	814,194	+0.20(+1.28%)
Jan 04, 2010	15.22	15.52	15.20	15.30	1,239,382	+0.25(+1.65%)
Dec 31, 2009	15.36	15.05	15.05	15.05	569,679	-0.32(-2.09%)
Dec 30, 2009	15.37	15.51	15.26	15.37	689,542	-0.10(-0.68%)
Dec 29, 2009	15.63	15.64	15.45	15.48	474,975	-0.05(-0.30%)
Dec 28, 2009	15.56	15.75	15.45	15.52	874,454	-0.05(-0.29%)
Dec 24, 2009	15.49	15.67	15.43	15.57	311,687	+0.09(+0.55%)
Dec 23, 2009	15.64	15.68	15.44	15.49	846,053	-0.05(-0.34%)
Dec 22, 2009	15.53	15.55	15.35	15.54	1,533,018	+0.16(+1.02%)
Dec 21, 2009	15.55	15.68	15.35	15.38	1,827,984	+0.00(+0.00%)
Dec 18, 2009	15.07	15.82	15.01	15.38	3,338,251	+0.48(+3.20%)
Dec 17, 2009	14.86	14.95	14.49	14.90	1,543,412	-0.03(-0.18%)
Dec 16, 2009	14.96	15.17	14.86	14.93	1,934,200	+0.03(+0.22%)
Dec 15, 2009	14.35	14.92	14.35	14.90	2,032,901	+0.50(+3.50%)
Dec 14, 2009	14.43	14.46	14.35	14.39	1,605,076	+0.16(+1.15%)
Dec 11, 2009	14.28	14.36	13.93	14.23	1,540,984	-0.01(-0.05%)
Dec 10, 2009	14.49	14.65	14.18	14.24	1,626,902	-0.18(-1.27%)
Dec 09, 2009	14.57	14.61	14.27	14.42	1,192,162	-0.13(-0.90%)
Dec 08, 2009	14.50	14.75	14.29	14.55	1,411,975	-0.05(-0.36%)
Dec 07, 2009	14.36	14.66	14.33	14.60	1,531,487	+0.25(+1.73%)
Dec 04, 2009	14.31	14.56	14.11	14.35	2,661,790	+0.33(+2.33%)
Dec 03, 2009	14.32	14.59	13.99	14.03	1,563,283	-0.27(-1.92%)
Dec 02, 2009	13.99	14.35	13.80	14.30	2,680,128	+0.35(+2.53%)
Dec 01, 2009	13.39	14.00	13.39	13.95	3,477,281	+0.92(+7.03%)
Nov 30, 2009	12.84	13.06	12.80	13.03	1,048,914	+0.16(+1.27%)
Nov 27, 2009	12.65	13.08	12.65	12.87	387,108	-0.24(-1.85%)
Nov 25, 2009	12.92	13.23	12.92	13.11	1,007,902	+0.14(+1.06%)
Nov 24, 2009	13.10	13.14	12.89	12.97	1,672,707	-0.14(-1.10%)
Nov 23, 2009	13.09	13.12	12.91	13.12	2,034,153	+0.29(+2.30%)
Nov 20, 2009	12.35	12.86	12.33	12.82	1,359,521	+0.37(+2.94%)
Nov 19, 2009	12.58	12.58	12.36	12.46	1,159,731	-0.26(-2.06%)
Nov 18, 2009	12.75	12.89	12.60	12.72	827,093	-0.12(-0.92%)
Nov 17, 2009	12.91	13.01	12.75	12.84	812,660	-0.17(-1.31%)
Nov 16, 2009	12.76	13.11	12.75	13.01	1,128,108	+0.34(+2.69%)
Nov 13, 2009	12.58	12.76	12.49	12.67	1,289,527	+0.24(+1.90%)
Nov 12, 2009	12.84	13.02	12.40	12.43	1,418,110	-0.42(-3.26%)
Nov 11, 2009	12.99	13.01	12.63	12.85	1,627,392	-0.01(-0.10%)
Nov 10, 2009	12.85	12.93	12.56	12.86	1,255,392	-0.07(-0.56%)
Nov 09, 2009	12.60	12.98	12.55	12.93	1,632,553	+0.44(+3.51%)
Nov 06, 2009	12.33	12.63	12.31	12.50	1,083,773	+0.16(+1.33%)
Nov 05, 2009	12.22	12.51	12.08	12.33	1,814,419	+0.25(+2.06%)
Nov 04, 2009	12.46	12.52	12.04	12.08	1,295,077	-0.29(-2.38%)
Nov 03, 2009	12.00	12.42	11.97	12.38	1,304,512	+0.26(+2.16%)

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.