Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	12.96	13.10	12.66	12.81	341,025	-0.09(-0.66%)
Jan 28, 2010	13.38	13.38	12.83	12.90	676,636	-0.43(-3.20%)
Jan 27, 2010	13.46	13.46	13.21	13.32	358,581	-0.22(-1.61%)
Jan 26, 2010	13.31	13.68	13.21	13.54	182,443	+0.13(+0.99%)
Jan 25, 2010	14.02	14.10	13.31	13.41	369,975	-0.54(-3.87%)
Jan 22, 2010	14.06	14.25	13.95	13.95	185,201	-0.07(-0.47%)
Jan 21, 2010	14.41	14.41	13.82	14.02	254,640	-0.33(-2.31%)
Jan 20, 2010	14.67	14.74	13.98	14.35	212,023	-0.33(-2.26%)
Jan 19, 2010	14.70	14.73	14.59	14.68	352,197	+0.03(+0.19%)
Jan 15, 2010	15.33	14.65	14.65	14.65	413,316	-0.61(-3.97%)
Jan 14, 2010	15.39	15.54	15.16	15.26	280,865	-0.21(-1.35%)
Jan 13, 2010	14.67	15.50	14.62	15.46	283,454	+0.80(+5.42%)
Jan 12, 2010	14.87	15.07	14.61	14.67	284,503	-0.21(-1.40%)
Jan 11, 2010	14.42	14.91	14.34	14.88	190,226	+0.46(+3.22%)
Jan 08, 2010	14.29	14.54	14.19	14.41	158,503	+0.06(+0.40%)
Jan 07, 2010	14.24	14.48	14.13	14.36	157,507	+0.00(+0.00%)
Jan 06, 2010	14.17	14.44	14.17	14.36	230,811	+0.22(+1.54%)
Jan 05, 2010	14.02	14.31	13.87	14.14	341,993	+0.09(+0.67%)
Jan 04, 2010	14.28	14.37	13.97	14.04	228,804	-0.09(-0.67%)
Dec 31, 2009	14.22	14.14	14.14	14.14	166,952	-0.13(-0.93%)
Dec 30, 2009	14.14	14.33	14.02	14.27	124,313	+0.05(+0.33%)
Dec 29, 2009	14.11	14.23	14.02	14.22	137,184	+0.18(+1.28%)
Dec 28, 2009	13.98	14.12	13.97	14.04	116,478	+0.04(+0.27%)
Dec 24, 2009	14.00	14.04	13.84	14.01	242,725	+0.09(+0.61%)
Dec 23, 2009	13.84	13.96	13.80	13.92	231,626	+0.09(+0.62%)
Dec 22, 2009	13.81	13.92	13.74	13.84	363,352	+0.02(+0.14%)
Dec 21, 2009	13.87	14.20	13.81	13.82	204,318	-0.04(-0.27%)
Dec 18, 2009	13.60	13.86	13.58	13.85	412,330	+0.36(+2.67%)
Dec 17, 2009	13.72	13.83	13.40	13.49	196,416	-0.33(-2.40%)
Dec 16, 2009	13.92	14.01	13.62	13.83	634,722	-0.05(-0.34%)
Dec 15, 2009	13.87	14.02	13.78	13.87	447,053	+0.02(+0.14%)
Dec 14, 2009	13.78	13.91	13.67	13.85	179,381	+0.18(+1.32%)
Dec 11, 2009	13.69	13.87	13.53	13.67	229,414	-0.01(-0.07%)
Dec 10, 2009	13.54	13.83	13.52	13.68	219,551	+0.17(+1.26%)
Dec 09, 2009	13.45	13.63	13.32	13.51	203,907	+0.04(+0.28%)
Dec 08, 2009	13.77	13.92	13.46	13.48	364,718	-0.40(-2.87%)
Dec 07, 2009	13.85	14.10	13.76	13.87	437,960	+0.06(+0.41%)
Dec 04, 2009	13.65	13.92	13.54	13.82	417,398	+0.29(+2.17%)
Dec 03, 2009	13.60	13.87	13.50	13.52	288,151	-0.02(-0.14%)
Dec 02, 2009	13.24	13.57	13.13	13.54	524,644	+0.40(+3.03%)
Dec 01, 2009	13.07	13.31	12.97	13.14	266,864	+0.17(+1.31%)
Nov 30, 2009	12.94	13.02	12.72	12.97	277,723	-0.01(-0.07%)
Nov 27, 2009	12.99	13.13	12.86	12.98	98,624	-0.17(-1.30%)
Nov 25, 2009	13.30	13.47	13.15	13.15	154,095	-0.07(-0.50%)
Nov 24, 2009	13.25	13.25	13.02	13.22	164,065	+0.05(+0.36%)
Nov 23, 2009	13.42	13.84	13.03	13.17	397,598	-0.01(-0.07%)
Nov 20, 2009	12.86	13.28	12.82	13.18	457,225	+0.27(+2.05%)
Nov 19, 2009	13.24	13.48	12.79	12.92	519,313	-0.27(-2.01%)
Nov 18, 2009	13.34	13.38	13.03	13.18	529,005	-0.12(-0.93%)
Nov 17, 2009	13.06	13.40	12.95	13.30	633,098	+0.24(+1.81%)
Nov 16, 2009	12.70	13.13	12.68	13.07	648,169	+0.50(+3.99%)
Nov 13, 2009	12.29	12.58	12.07	12.57	388,473	+0.27(+2.16%)
Nov 12, 2009	12.42	12.55	12.27	12.30	338,089	-0.18(-1.44%)
Nov 11, 2009	12.55	12.62	12.28	12.48	317,071	+0.04(+0.30%)
Nov 10, 2009	12.77	12.91	12.41	12.44	639,054	-0.41(-3.17%)
Nov 09, 2009	13.48	13.48	12.71	12.85	744,616	-0.60(-4.44%)
Nov 06, 2009	12.79	13.55	12.70	13.45	1,326,933	+0.52(+4.03%)
Nov 05, 2009	13.82	13.95	12.84	12.93	1,528,038	-1.16(-8.20%)
Nov 04, 2009	14.29	14.53	13.93	14.08	244,868	-0.21(-1.46%)
Nov 03, 2009	14.02	14.29	14.01	14.29	142,859	+0.15(+1.07%)

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.