Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.71	12.82	12.09	12.09	852,242	-0.51(-4.05%)
Jan 28, 2010	12.75	12.76	12.13	12.60	1,183,635	+0.07(+0.56%)
Jan 27, 2010	12.79	12.79	12.32	12.53	1,420,033	-0.21(-1.65%)
Jan 26, 2010	13.00	13.09	12.69	12.74	1,199,563	-0.35(-2.67%)
Jan 25, 2010	13.40	13.57	13.03	13.09	505,972	-0.21(-1.58%)
Jan 22, 2010	12.85	13.49	12.77	13.30	1,579,331	+0.29(+2.23%)
Jan 21, 2010	13.85	13.90	12.91	13.01	2,542,346	-0.97(-6.94%)
Jan 20, 2010	14.28	14.36	13.70	13.98	681,438	-0.44(-3.05%)
Jan 19, 2010	14.41	14.64	14.26	14.42	466,529	+0.08(+0.56%)
Jan 18, 2010	14.24	14.40	14.07	14.34	203,498	+0.10(+0.70%)
Jan 15, 2010	14.28	14.33	13.88	14.24	646,081	-0.02(-0.14%)
Jan 14, 2010	14.52	14.57	14.05	14.26	564,928	-0.14(-0.97%)
Jan 13, 2010	14.57	14.68	14.22	14.40	797,772	-0.03(-0.21%)
Jan 12, 2010	14.53	14.65	14.19	14.43	1,543,555	-0.43(-2.89%)
Jan 11, 2010	15.15	15.40	14.84	14.86	819,715	+0.03(+0.20%)
Jan 08, 2010	14.59	15.02	14.53	14.83	889,400	+0.15(+1.02%)
Jan 07, 2010	13.92	15.00	13.90	14.68	1,780,288	+0.71(+5.08%)
Jan 06, 2010	13.65	14.09	13.63	13.97	1,152,996	+0.37(+2.72%)
Jan 05, 2010	13.93	13.93	13.48	13.60	1,526,721	-0.25(-1.81%)
Jan 04, 2010	13.91	14.09	13.76	13.85	1,046,840	+0.28(+2.06%)
Dec 31, 2009		13.57	13.57	13.57	0	+0.08(+0.59%)
Dec 30, 2009	13.45	13.67	13.40	13.49	313,854	-0.05(-0.37%)
Dec 29, 2009	13.54	13.70	13.39	13.54	411,734	+0.18(+1.35%)
Dec 24, 2009	13.35	13.49	13.28	13.36	423,637	+0.13(+0.98%)
Dec 23, 2009	13.00	13.23	12.85	13.23	1,053,412	+0.39(+3.04%)
Dec 22, 2009	12.55	12.84	12.51	12.84	989,231	+0.28(+2.23%)
Dec 21, 2009	12.93	13.12	12.45	12.56	2,842,193	-0.27(-2.10%)
Dec 18, 2009	13.95	13.95	12.61	12.83	6,121,735	-1.23(-8.75%)
Dec 17, 2009	14.23	14.47	14.01	14.06	764,975	-0.44(-3.03%)
Dec 16, 2009	14.50	14.58	14.32	14.50	1,198,061	+0.27(+1.90%)
Dec 15, 2009	13.67	14.61	13.67	14.23	1,522,495	+0.39(+2.82%)
Dec 14, 2009	13.80	13.98	13.71	13.84	467,707	+0.02(+0.14%)
Dec 11, 2009	13.98	14.07	13.67	13.82	990,919	-0.06(-0.43%)
Dec 10, 2009	13.44	13.96	13.43	13.88	1,088,133	+0.58(+4.36%)
Dec 09, 2009	13.40	13.65	13.14	13.30	934,380	-0.12(-0.89%)
Dec 08, 2009	13.75	13.76	13.13	13.42	1,728,182	-0.58(-4.14%)
Dec 07, 2009	14.00	14.25	13.76	14.00	1,111,409	-0.18(-1.27%)
Dec 04, 2009	14.57	14.87	14.00	14.18	1,020,880	-0.41(-2.81%)
Dec 03, 2009	14.70	14.90	14.52	14.59	647,884	-0.13(-0.88%)
Dec 02, 2009	14.98	15.06	14.50	14.72	1,156,769	-0.20(-1.34%)
Dec 01, 2009	14.90	15.28	14.80	14.92	1,373,835	+0.31(+2.12%)
Nov 30, 2009	14.55	14.86	14.46	14.61	660,839	+0.06(+0.41%)
Nov 27, 2009	14.25	14.79	14.23	14.55	525,594	-0.05(-0.34%)
Nov 26, 2009	14.75	14.90	14.50	14.60	443,954	-0.44(-2.93%)
Nov 25, 2009	14.50	15.23	14.39	15.04	2,080,628	+0.65(+4.52%)
Nov 24, 2009	15.00	15.06	14.29	14.39	2,128,709	-0.77(-5.08%)
Nov 23, 2009	15.55	15.60	15.02	15.16	1,752,531	-0.07(-0.46%)
Nov 20, 2009	15.69	15.69	15.22	15.23	721,604	-0.46(-2.93%)
Nov 19, 2009	15.39	15.75	15.01	15.69	1,743,623	+0.17(+1.10%)
Nov 18, 2009	16.25	16.25	15.37	15.52	2,922,170	-0.48(-3.00%)
Nov 17, 2009	16.20	16.20	15.81	16.00	794,458	-0.33(-2.02%)
Nov 16, 2009	16.30	16.47	16.13	16.33	1,144,778	+0.33(+2.06%)
Nov 13, 2009	15.60	16.18	15.73	16.00	1,481,084	+0.26(+1.65%)
Nov 12, 2009	16.30	16.48	15.15	15.74	2,320,620	-0.76(-4.61%)
Nov 11, 2009	17.00	17.00	16.42	16.50	986,072	-0.16(-0.96%)
Nov 10, 2009	16.70	16.91	16.30	16.66	1,068,293	-0.31(-1.83%)
Nov 09, 2009	16.51	17.00	16.51	16.97	2,199,620	+0.74(+4.56%)
Nov 06, 2009	16.10	16.43	15.80	16.23	2,167,483	+0.20(+1.25%)
Nov 05, 2009	15.85	16.54	15.49	16.03	1,711,523	+0.18(+1.14%)
Nov 04, 2009	14.60	15.94	14.57	15.85	2,977,171	+1.43(+9.92%)
Nov 03, 2009	13.33	14.42	13.03	14.42	1,248,316	+0.80(+5.87%)

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.