Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.10	14.31	13.71	13.82	212,590	-0.26(-1.85%)
Jan 28, 2010	14.19	14.26	13.87	14.08	259,831	-0.19(-1.33%)
Jan 27, 2010	14.67	14.67	13.95	14.27	310,397	-0.41(-2.79%)
Jan 26, 2010	14.78	14.87	14.47	14.68	1,118,661	-0.08(-0.54%)
Jan 25, 2010	14.65	15.13	14.65	14.76	335,734	+0.21(+1.44%)
Jan 22, 2010	14.78	15.05	14.50	14.55	257,552	-0.22(-1.49%)
Jan 21, 2010	15.07	15.34	14.74	14.77	455,394	-0.23(-1.53%)
Jan 20, 2010	15.00	15.09	14.72	15.00	288,179	+0.00(+0.00%)
Jan 19, 2010	15.34	15.34	14.82	15.00	554,302	-0.20(-1.32%)
Jan 18, 2010	14.70	15.43	14.70	15.20	135,192	+0.50(+3.40%)
Jan 15, 2010	14.41	15.08	14.36	14.70	305,987	+0.32(+2.23%)
Jan 14, 2010	14.17	14.49	14.17	14.38	88,995	+0.14(+0.98%)
Jan 13, 2010	14.28	14.35	13.92	14.24	207,622	-0.05(-0.35%)
Jan 12, 2010	14.25	14.79	14.25	14.29	213,030	-0.10(-0.69%)
Jan 11, 2010	14.41	14.59	14.35	14.39	225,570	+0.01(+0.07%)
Jan 08, 2010	14.21	14.48	14.21	14.38	185,105	+0.11(+0.77%)
Jan 07, 2010	14.41	14.47	14.27	14.27	87,578	-0.14(-0.97%)
Jan 06, 2010	14.24	14.61	14.13	14.41	399,425	+0.16(+1.12%)
Jan 05, 2010	14.29	14.30	14.13	14.25	220,513	-0.05(-0.35%)
Jan 04, 2010	14.24	14.41	14.08	14.30	173,086	+0.24(+1.71%)
Dec 31, 2009		14.06	14.06	14.06	0	-0.05(-0.35%)
Dec 30, 2009	14.13	14.18	13.80	14.11	122,948	-0.02(-0.14%)
Dec 29, 2009	14.62	14.63	13.97	14.13	82,665	-0.31(-2.15%)
Dec 24, 2009	14.32	14.49	14.13	14.44	24,263	+0.17(+1.19%)
Dec 23, 2009	14.19	14.29	13.75	14.27	235,717	+0.22(+1.57%)
Dec 22, 2009	13.96	14.29	13.63	14.05	171,068	-0.01(-0.07%)
Dec 21, 2009	14.11	14.29	13.75	14.06	249,776	+0.06(+0.43%)
Dec 18, 2009	13.93	14.63	13.93	14.00	483,044	+0.03(+0.21%)
Dec 17, 2009	13.78	14.00	13.62	13.97	158,307	+0.05(+0.36%)
Dec 16, 2009	13.60	14.16	13.52	13.92	267,321	+0.31(+2.28%)
Dec 15, 2009	13.36	13.81	13.36	13.61	192,625	+0.34(+2.56%)
Dec 14, 2009	13.10	13.38	13.05	13.27	141,598	+0.25(+1.92%)
Dec 11, 2009	12.67	13.10	12.58	13.02	200,837	+0.33(+2.60%)
Dec 10, 2009	12.35	12.72	12.35	12.69	112,527	+0.39(+3.17%)
Dec 09, 2009	12.49	12.62	12.16	12.30	452,932	-0.14(-1.13%)
Dec 08, 2009	12.49	12.55	12.30	12.44	352,844	-0.21(-1.66%)
Dec 07, 2009	12.29	12.94	12.28	12.65	165,686	+0.29(+2.35%)
Dec 04, 2009	12.51	12.69	12.35	12.36	185,914	-0.15(-1.20%)
Dec 03, 2009	12.67	12.83	12.50	12.51	204,833	-0.23(-1.81%)
Dec 02, 2009	12.94	12.94	12.71	12.74	169,603	-0.14(-1.09%)
Dec 01, 2009	12.89	13.07	12.86	12.88	115,802	+0.11(+0.86%)
Nov 30, 2009	12.60	12.77	12.48	12.77	357,812	+0.22(+1.75%)
Nov 27, 2009	12.45	12.61	12.40	12.55	228,922	+0.05(+0.40%)
Nov 26, 2009	12.84	12.84	12.40	12.50	33,356	-0.30(-2.34%)
Nov 25, 2009	12.80	13.10	12.80	12.80	274,531	+0.11(+0.87%)
Nov 24, 2009	13.00	13.00	12.69	12.69	214,666	-0.25(-1.93%)
Nov 23, 2009	12.84	13.00	12.81	12.94	330,834	+0.30(+2.37%)
Nov 20, 2009	12.70	12.70	12.52	12.64	350,893	-0.06(-0.47%)
Nov 19, 2009	12.69	12.85	12.51	12.70	236,210	-0.08(-0.63%)
Nov 18, 2009	12.75	12.84	12.62	12.78	599,631	+0.08(+0.63%)
Nov 17, 2009	12.82	13.00	12.61	12.70	176,841	-0.07(-0.55%)
Nov 16, 2009	13.34	13.40	12.70	12.77	374,550	-0.33(-2.52%)
Nov 13, 2009	12.73	13.36	12.68	13.10	419,508	+0.41(+3.23%)
Nov 12, 2009	12.66	12.98	12.50	12.69	638,452	-0.08(-0.63%)
Nov 11, 2009	13.44	13.51	12.51	12.77	611,004	-0.41(-3.11%)
Nov 10, 2009	13.60	13.60	13.11	13.18	465,591	-0.47(-3.44%)
Nov 09, 2009	13.75	13.90	13.52	13.65	324,443	+0.01(+0.07%)
Nov 06, 2009	13.02	13.90	13.02	13.64	475,062	+0.27(+2.02%)
Nov 05, 2009	13.03	13.61	13.03	13.37	228,641	+0.41(+3.16%)
Nov 04, 2009	12.59	13.17	12.39	12.96	380,973	+0.46(+3.68%)
Nov 03, 2009	12.25	12.75	12.25	12.50	495,999	+0.13(+1.05%)

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.