Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.38	13.50	13.14	13.16	1,652,467	-0.16(-1.17%)
Jan 28, 2010	13.50	13.51	13.20	13.32	1,437,326	-0.20(-1.46%)
Jan 27, 2010	13.36	13.52	13.31	13.52	1,433,215	+0.16(+1.16%)
Jan 26, 2010	13.47	13.60	13.36	13.36	1,738,923	-0.13(-0.94%)
Jan 25, 2010	13.60	13.75	13.45	13.49	1,192,244	-0.03(-0.21%)
Jan 22, 2010	13.62	13.79	13.37	13.52	2,497,336	-0.04(-0.26%)
Jan 21, 2010	13.77	13.85	13.55	13.55	2,934,352	-0.24(-1.74%)
Jan 20, 2010	13.93	14.05	13.70	13.79	4,289,930	-0.58(-4.03%)
Jan 19, 2010	14.37	14.54	14.08	14.37	2,317,538	-0.10(-0.68%)
Jan 15, 2010	14.47	14.47	14.47	14.47	1,788,813	-0.04(-0.24%)
Jan 14, 2010	14.24	14.58	14.23	14.51	1,394,957	+0.17(+1.18%)
Jan 13, 2010	14.10	14.40	14.03	14.34	1,405,366	+0.28(+1.96%)
Jan 12, 2010	13.89	14.10	13.85	14.06	1,671,435	+0.11(+0.81%)
Jan 11, 2010	14.76	14.86	13.78	13.95	5,194,713	-0.87(-5.86%)
Jan 08, 2010	14.55	14.84	14.48	14.82	1,621,366	+0.20(+1.40%)
Jan 07, 2010	14.14	14.74	14.14	14.61	2,269,355	+0.44(+3.14%)
Jan 06, 2010	14.12	14.22	14.03	14.17	1,530,632	-0.05(-0.35%)
Jan 05, 2010	13.80	14.22	13.76	14.22	2,283,878	+0.38(+2.76%)
Jan 04, 2010	13.74	13.94	13.74	13.84	1,181,414	+0.18(+1.34%)
Dec 31, 2009	13.74	13.65	13.65	13.65	1,265,783	-0.13(-0.92%)
Dec 30, 2009	13.80	13.93	13.74	13.78	642,656	-0.15(-1.06%)
Dec 29, 2009	14.10	14.12	13.91	13.93	439,714	-0.16(-1.15%)
Dec 28, 2009	14.12	14.24	14.04	14.09	772,689	-0.01(-0.10%)
Dec 24, 2009	14.04	14.12	14.03	14.10	405,001	+0.06(+0.45%)
Dec 23, 2009	13.95	14.07	13.84	14.04	1,070,423	+0.13(+0.91%)
Dec 22, 2009	13.90	13.98	13.82	13.91	1,143,231	+0.01(+0.05%)
Dec 21, 2009	13.96	13.99	13.67	13.91	1,394,562	+0.07(+0.51%)
Dec 18, 2009	13.62	13.84	13.53	13.84	2,897,426	+0.26(+1.92%)
Dec 17, 2009	13.64	13.82	13.57	13.57	927,600	-0.17(-1.23%)
Dec 16, 2009	13.68	13.75	13.58	13.74	806,980	+0.11(+0.78%)
Dec 15, 2009	13.62	13.71	13.53	13.64	1,301,552	-0.06(-0.46%)
Dec 14, 2009	13.67	13.74	13.51	13.70	1,099,414	+0.07(+0.52%)
Dec 11, 2009	13.51	13.64	13.43	13.63	1,246,937	+0.16(+1.21%)
Dec 10, 2009	13.57	13.67	13.40	13.47	1,265,212	+0.01(+0.05%)
Dec 09, 2009	13.49	13.57	13.37	13.46	842,586	-0.07(-0.52%)
Dec 08, 2009	13.61	13.80	13.45	13.53	1,567,942	-0.21(-1.54%)
Dec 07, 2009	13.74	14.06	13.71	13.74	1,125,021	-0.07(-0.51%)
Dec 04, 2009	13.73	14.06	13.65	13.81	2,349,915	+0.15(+1.08%)
Dec 03, 2009	13.73	14.13	13.64	13.67	3,069,939	-0.08(-0.56%)
Dec 02, 2009	13.36	13.75	13.36	13.74	2,141,925	+0.35(+2.58%)
Dec 01, 2009	13.50	13.62	13.35	13.40	2,466,602	-0.05(-0.37%)
Nov 30, 2009	13.41	13.49	13.31	13.45	2,038,709	+0.06(+0.42%)
Nov 27, 2009	13.10	13.55	13.10	13.39	744,656	-0.17(-1.25%)
Nov 25, 2009	13.46	13.62	13.45	13.56	2,244,035	+0.07(+0.52%)
Nov 24, 2009	13.40	13.59	13.25	13.49	3,568,579	+0.04(+0.32%)
Nov 23, 2009	13.48	13.55	13.38	13.45	3,998,601	+0.11(+0.79%)
Nov 20, 2009	13.39	13.57	13.30	13.34	3,054,717	-0.19(-1.41%)
Nov 19, 2009	13.52	13.57	13.34	13.53	2,131,474	-0.11(-0.83%)
Nov 18, 2009	13.78	13.89	13.62	13.64	3,037,360	-0.18(-1.28%)
Nov 17, 2009	13.33	13.86	13.28	13.82	2,094,145	+0.39(+2.89%)
Nov 16, 2009	13.40	13.76	13.36	13.43	2,579,110	+0.08(+0.58%)
Nov 13, 2009	13.25	13.41	13.13	13.36	2,121,463	+0.09(+0.69%)
Nov 12, 2009	13.32	13.42	13.25	13.26	1,898,526	-0.10(-0.74%)
Nov 11, 2009	13.06	13.41	13.03	13.36	2,043,013	+0.40(+3.05%)
Nov 10, 2009	12.95	13.19	12.80	12.97	1,673,339	-0.09(-0.70%)
Nov 09, 2009	12.65	13.10	12.65	13.06	2,718,965	+0.47(+3.76%)
Nov 06, 2009	12.32	12.65	12.20	12.59	1,431,252	+0.13(+1.02%)
Nov 05, 2009	12.13	12.46	12.03	12.46	1,594,329	+0.40(+3.28%)
Nov 04, 2009	12.19	12.29	12.04	12.06	1,524,121	-0.08(-0.64%)
Nov 03, 2009	11.99	12.19	11.83	12.14	1,765,016	+0.04(+0.29%)

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.