Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.90	13.33	12.82	12.84	84,831	+0.01(+0.08%)
Jan 28, 2010	13.49	13.49	12.64	12.83	65,430	-0.64(-4.75%)
Jan 27, 2010	13.31	13.63	13.26	13.47	41,427	+0.04(+0.30%)
Jan 26, 2010	13.69	13.80	13.22	13.43	91,947	-0.32(-2.33%)
Jan 25, 2010	13.65	13.94	13.25	13.75	127,559	+0.11(+0.81%)
Jan 22, 2010	13.22	13.96	13.07	13.64	122,531	+0.34(+2.56%)
Jan 21, 2010	14.33	14.33	12.70	13.30	375,618	-1.10(-7.64%)
Jan 20, 2010	14.75	14.80	13.80	14.40	278,414	-0.45(-3.03%)
Jan 19, 2010	14.98	15.30	14.83	14.85	183,122	-0.17(-1.13%)
Jan 15, 2010	15.41	15.02	15.02	15.02	208,900	-1.36(-8.30%)
Jan 14, 2010	16.03	16.83	16.03	16.38	54,980	+0.33(+2.06%)
Jan 13, 2010	15.96	16.27	15.70	16.05	99,405	+0.12(+0.75%)
Jan 12, 2010	16.08	16.08	15.74	15.93	95,038	-0.23(-1.42%)
Jan 11, 2010	16.04	16.20	15.82	16.16	77,283	+0.02(+0.12%)
Jan 08, 2010	16.35	16.39	15.97	16.14	78,121	-0.21(-1.28%)
Jan 07, 2010	16.15	16.36	15.89	16.35	75,478	+0.27(+1.68%)
Jan 06, 2010	16.10	16.25	15.75	16.08	90,798	+0.00(+0.00%)
Jan 05, 2010	15.73	16.13	15.52	16.08	103,241	+0.35(+2.23%)
Jan 04, 2010	15.31	15.84	14.79	15.73	252,282	-0.07(-0.44%)
Dec 31, 2009	16.22	15.80	15.80	15.80	163,800	-0.48(-2.95%)
Dec 30, 2009	16.18	16.38	16.05	16.28	64,915	-0.01(-0.06%)
Dec 29, 2009	16.49	16.49	16.11	16.29	41,546	-0.16(-0.97%)
Dec 28, 2009	16.53	16.62	16.05	16.45	77,646	-0.20(-1.20%)
Dec 24, 2009	16.56	16.84	16.56	16.65	17,971	+0.09(+0.54%)
Dec 23, 2009	16.47	16.81	15.90	16.56	121,243	+0.22(+1.35%)
Dec 22, 2009	16.24	16.61	16.07	16.34	121,648	+0.22(+1.36%)
Dec 21, 2009	15.97	16.24	15.93	16.12	217,358	+0.32(+2.03%)
Dec 18, 2009	15.98	15.98	15.70	15.80	110,568	+0.05(+0.32%)
Dec 17, 2009	15.78	16.00	15.52	15.75	74,143	-0.21(-1.32%)
Dec 16, 2009	15.97	16.13	15.61	15.96	89,221	+0.22(+1.40%)
Dec 15, 2009	15.89	16.02	15.53	15.74	180,024	-0.13(-0.82%)
Dec 14, 2009	16.04	16.26	15.84	15.87	195,552	-0.10(-0.63%)
Dec 11, 2009	16.84	16.87	15.73	15.97	231,510	-0.57(-3.45%)
Dec 10, 2009	16.11	16.78	16.11	16.54	190,208	+0.48(+2.99%)
Dec 09, 2009	15.85	16.10	15.79	16.06	155,265	+0.28(+1.77%)
Dec 08, 2009	15.98	16.20	15.64	15.78	229,624	-0.28(-1.74%)
Dec 07, 2009	14.90	16.13	14.90	16.06	230,362	+0.91(+6.01%)
Dec 04, 2009	14.98	15.40	14.91	15.15	181,109	+0.34(+2.30%)
Dec 03, 2009	14.72	15.00	14.71	14.81	143,496	+0.16(+1.09%)
Dec 02, 2009	14.39	15.00	13.59	14.65	148,210	+0.33(+2.30%)
Dec 01, 2009	14.23	14.72	14.05	14.32	214,556	+0.34(+2.43%)
Nov 30, 2009	14.07	14.10	13.73	13.98	122,398	+0.08(+0.58%)
Nov 27, 2009	13.69	14.10	13.45	13.90	32,065	-0.18(-1.28%)
Nov 25, 2009	13.80	14.17	13.14	14.08	204,170	+0.43(+3.15%)
Nov 24, 2009	13.99	13.99	13.40	13.65	193,215	-0.33(-2.36%)
Nov 23, 2009	13.51	14.26	13.51	13.98	160,615	+0.56(+4.17%)
Nov 20, 2009	13.40	13.60	13.35	13.42	130,375	-0.16(-1.18%)
Nov 19, 2009	13.45	13.58	13.03	13.58	140,886	-0.04(-0.29%)
Nov 18, 2009	13.37	13.74	13.22	13.62	127,851	+0.21(+1.57%)
Nov 17, 2009	13.27	13.41	13.09	13.41	118,942	+0.14(+1.06%)
Nov 16, 2009	12.92	13.49	12.90	13.27	102,612	+0.44(+3.43%)
Nov 13, 2009	12.68	12.85	12.55	12.83	67,615	+0.04(+0.31%)
Nov 12, 2009	12.70	13.13	12.54	12.79	125,895	+0.09(+0.71%)
Nov 11, 2009	12.00	12.80	11.84	12.70	330,395	+0.78(+6.54%)
Nov 10, 2009	11.95	12.01	11.72	11.92	55,490	-0.02(-0.17%)
Nov 09, 2009	12.20	12.23	11.85	11.94	169,252	-0.05(-0.42%)
Nov 06, 2009	12.26	12.26	11.83	11.99	52,379	-0.31(-2.52%)
Nov 05, 2009	11.58	12.48	11.26	12.30	126,190	+0.89(+7.80%)
Nov 04, 2009	12.08	12.09	11.40	11.41	47,808	-0.59(-4.92%)
Nov 03, 2009	11.78	12.22	11.78	12.00	93,657	+0.13(+1.10%)

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.