Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.24	13.29	12.83	12.95	11,498	-0.21(-1.60%)
Jan 28, 2010	13.41	13.42	12.77	13.16	13,300	-0.14(-1.05%)
Jan 27, 2010	13.31	13.41	12.90	13.30	30,027	+0.05(+0.38%)
Jan 26, 2010	13.23	13.39	13.12	13.25	116,105	-0.08(-0.60%)
Jan 25, 2010	13.46	13.48	13.15	13.33	20,228	+0.06(+0.45%)
Jan 22, 2010	13.16	13.63	13.13	13.27	17,954	+0.07(+0.53%)
Jan 21, 2010	13.59	13.83	13.20	13.20	15,701	-0.35(-2.58%)
Jan 20, 2010	13.62	13.62	13.33	13.55	14,728	+0.16(+1.19%)
Jan 19, 2010	13.20	13.51	13.20	13.39	6,441	+0.19(+1.44%)
Jan 15, 2010		13.20	13.20	13.20	0	-0.62(-4.49%)
Jan 14, 2010	13.94	14.03	13.77	13.82	8,000	-0.18(-1.29%)
Jan 13, 2010	13.70	14.03	13.51	14.00	7,402	+0.45(+3.32%)
Jan 12, 2010	13.90	13.90	13.43	13.55	19,979	-0.45(-3.21%)
Jan 11, 2010	14.14	14.18	13.86	14.00	32,112	-0.13(-0.92%)
Jan 08, 2010	13.97	14.22	13.97	14.13	40,280	+0.15(+1.07%)
Jan 07, 2010	13.73	14.21	13.71	13.98	19,390	+0.31(+2.27%)
Jan 06, 2010	14.16	14.20	13.67	13.67	17,967	-0.53(-3.73%)
Jan 05, 2010	14.12	14.33	14.04	14.20	8,435	-0.06(-0.42%)
Jan 04, 2010	14.34	14.35	13.99	14.26	12,269	+0.19(+1.35%)
Dec 31, 2009		14.07	14.07	14.07	0	-0.16(-1.12%)
Dec 30, 2009	14.09	14.25	13.99	14.23	9,062	-0.09(-0.63%)
Dec 29, 2009	13.92	14.37	13.92	14.32	17,442	+0.50(+3.62%)
Dec 28, 2009	13.84	13.88	13.71	13.82	11,580	-0.03(-0.22%)
Dec 24, 2009	13.90	14.02	13.83	13.85	1,450	-0.06(-0.43%)
Dec 23, 2009	13.91	14.00	13.58	13.91	19,350	+0.10(+0.72%)
Dec 22, 2009	13.88	13.93	13.76	13.81	29,043	-0.08(-0.58%)
Dec 21, 2009	13.88	14.18	13.83	13.89	46,284	+0.26(+1.91%)
Dec 18, 2009	13.85	13.92	13.60	13.63	221,257	-0.10(-0.73%)
Dec 17, 2009	14.18	14.32	13.73	13.73	43,150	-0.52(-3.65%)
Dec 16, 2009	13.36	14.58	13.36	14.25	40,219	+0.18(+1.28%)
Dec 15, 2009	11.25	14.26	13.61	14.07	45,020	+0.02(+0.14%)
Dec 14, 2009	14.10	14.10	13.90	14.05	27,999	+0.01(+0.07%)
Dec 11, 2009	13.92	14.08	13.83	14.04	12,584	+0.19(+1.37%)
Dec 10, 2009	13.89	14.00	13.75	13.85	19,650	+0.31(+2.29%)
Dec 09, 2009	13.84	13.84	13.38	13.54	20,833	-0.40(-2.87%)
Dec 08, 2009	13.72	14.22	13.72	13.94	17,018	+0.06(+0.43%)
Dec 07, 2009	13.58	14.00	13.57	13.88	20,676	+0.42(+3.12%)
Dec 04, 2009	13.19	13.49	12.84	13.46	18,052	+0.71(+5.57%)
Dec 03, 2009	13.03	13.21	12.74	12.75	8,076	-0.30(-2.30%)
Dec 02, 2009	13.06	13.19	12.95	13.05	2,416	-0.07(-0.53%)
Dec 01, 2009	13.02	13.33	13.02	13.12	23,612	+0.25(+1.94%)
Nov 30, 2009	13.06	13.06	12.63	12.87	12,499	-0.33(-2.50%)
Nov 27, 2009	12.88	13.44	12.80	13.20	13,001	-0.64(-4.62%)
Nov 25, 2009	13.25	13.84	13.23	13.84	28,600	+0.66(+5.01%)
Nov 24, 2009	12.84	13.18	12.77	13.18	16,290	+0.37(+2.89%)
Nov 23, 2009	13.40	13.40	12.77	12.81	23,069	-0.03(-0.23%)
Nov 20, 2009	13.02	13.02	12.76	12.84	2,900	-0.52(-3.89%)
Nov 19, 2009	13.55	13.55	13.20	13.36	5,976	-0.35(-2.55%)
Nov 18, 2009	13.85	13.85	13.48	13.71	18,100	-0.15(-1.08%)
Nov 17, 2009	13.52	13.88	13.49	13.86	8,817	+0.11(+0.80%)
Nov 16, 2009	13.12	13.82	13.12	13.75	30,625	+0.70(+5.36%)
Nov 13, 2009	12.83	13.15	12.77	13.05	15,228	+0.25(+1.95%)
Nov 12, 2009	13.14	13.30	12.70	12.80	10,200	-0.44(-3.32%)
Nov 11, 2009	13.16	13.28	12.96	13.24	49,934	+0.19(+1.46%)
Nov 10, 2009	13.22	13.45	13.02	13.05	43,182	-0.26(-1.95%)
Nov 09, 2009	12.90	13.34	12.90	13.31	5,450	+0.53(+4.15%)
Nov 06, 2009	12.61	12.82	12.20	12.78	13,176	+0.02(+0.16%)
Nov 05, 2009	12.37	12.84	12.07	12.76	17,808	+0.86(+7.23%)
Nov 04, 2009	12.00	12.55	11.90	11.90	12,054	-0.04(-0.34%)
Nov 03, 2009	12.02	12.09	11.63	11.94	13,900	-0.18(-1.49%)

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.