Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	10.91	11.13	10.41	10.61	1,586,606	-0.23(-2.12%)
Jan 28, 2010	11.16	11.21	10.59	10.84	1,348,456	-0.26(-2.34%)
Jan 27, 2010	11.49	11.70	10.82	11.10	2,437,317	-0.45(-3.90%)
Jan 26, 2010	11.50	11.82	11.25	11.55	904,412	-0.03(-0.26%)
Jan 25, 2010	11.65	11.86	11.49	11.58	1,174,458	+0.06(+0.52%)
Jan 22, 2010	11.89	12.06	11.45	11.52	1,320,798	-0.42(-3.52%)
Jan 21, 2010	12.35	12.58	11.93	11.94	1,684,582	-0.42(-3.40%)
Jan 20, 2010	12.50	12.50	12.23	12.36	1,500,930	-0.34(-2.68%)
Jan 19, 2010	12.36	12.75	12.33	12.70	1,502,327	+0.21(+1.68%)
Jan 15, 2010	12.92	12.49	12.49	12.49	1,711,100	-0.42(-3.25%)
Jan 14, 2010	12.65	13.00	12.59	12.91	1,479,124	+0.25(+1.97%)
Jan 13, 2010	12.61	12.78	12.32	12.66	1,585,228	+0.04(+0.32%)
Jan 12, 2010	12.90	13.06	12.54	12.62	1,606,601	-0.47(-3.59%)
Jan 11, 2010	13.51	13.51	12.95	13.09	1,248,890	-0.19(-1.43%)
Jan 08, 2010	13.08	13.38	12.96	13.28	1,165,474	+0.09(+0.68%)
Jan 07, 2010	13.26	13.26	12.95	13.19	1,772,539	-0.12(-0.90%)
Jan 06, 2010	13.01	13.37	12.93	13.31	2,303,412	+0.29(+2.23%)
Jan 05, 2010	12.48	13.08	12.13	13.02	2,492,172	+0.62(+5.00%)
Jan 04, 2010	11.95	12.54	11.95	12.40	2,329,770	+0.65(+5.53%)
Dec 31, 2009	11.74	11.75	11.75	11.75	1,668,100	-0.02(-0.17%)
Dec 30, 2009	11.59	11.77	11.55	11.77	863,032	+0.04(+0.34%)
Dec 29, 2009	11.97	12.03	11.73	11.73	952,778	-0.23(-1.92%)
Dec 28, 2009	12.09	12.23	11.80	11.96	1,192,013	-0.11(-0.91%)
Dec 24, 2009	11.99	12.19	11.95	12.07	273,079	+0.07(+0.58%)
Dec 23, 2009	12.30	12.30	11.87	12.00	951,042	-0.13(-1.07%)
Dec 22, 2009	12.10	12.13	11.83	12.13	1,205,707	+0.09(+0.75%)
Dec 21, 2009	11.70	12.09	11.70	12.04	1,365,078	+0.47(+4.06%)
Dec 18, 2009	11.80	11.94	11.50	11.57	4,130,475	-0.07(-0.60%)
Dec 17, 2009	11.75	11.90	11.56	11.64	1,575,394	-0.18(-1.52%)
Dec 16, 2009	11.50	11.98	11.50	11.82	1,741,869	+0.38(+3.32%)
Dec 15, 2009	11.38	11.48	11.29	11.44	2,373,159	-0.06(-0.52%)
Dec 14, 2009	11.52	11.57	11.44	11.50	797,711	+0.06(+0.52%)
Dec 11, 2009	11.38	11.44	11.17	11.44	1,294,267	+0.16(+1.42%)
Dec 10, 2009	11.26	11.45	11.16	11.28	1,482,518	+0.18(+1.62%)
Dec 09, 2009	11.04	11.17	10.79	11.10	2,242,796	+0.12(+1.09%)
Dec 08, 2009	11.49	11.49	10.91	10.98	1,748,553	-0.59(-5.10%)
Dec 07, 2009	11.70	11.80	11.50	11.57	1,140,947	-0.17(-1.45%)
Dec 04, 2009	12.15	12.38	11.49	11.74	2,306,713	-0.13(-1.10%)
Dec 03, 2009	12.63	12.70	11.82	11.87	2,692,600	-0.75(-5.94%)
Dec 02, 2009	12.55	12.75	12.37	12.62	2,738,360	+0.11(+0.88%)
Dec 01, 2009	12.03	13.12	12.03	12.51	3,856,566	+0.75(+6.38%)
Nov 30, 2009	11.43	11.78	11.28	11.76	2,532,815	+0.23(+1.99%)
Nov 27, 2009	11.36	11.68	11.28	11.53	1,168,642	-0.47(-3.92%)
Nov 25, 2009	11.92	12.09	11.64	12.00	1,287,168	+0.12(+1.01%)
Nov 24, 2009	12.31	12.34	11.67	11.88	2,199,716	-0.39(-3.18%)
Nov 23, 2009	12.40	12.76	12.25	12.27	1,113,489	+0.12(+0.99%)
Nov 20, 2009	12.51	12.56	12.08	12.15	1,472,935	-0.57(-4.48%)
Nov 19, 2009	13.05	13.13	12.48	12.72	1,839,004	-0.50(-3.78%)
Nov 18, 2009	13.61	13.63	13.15	13.22	2,055,806	-0.34(-2.51%)
Nov 17, 2009	13.72	13.87	13.48	13.56	1,936,635	-0.25(-1.81%)
Nov 16, 2009	13.64	14.02	13.64	13.81	3,021,244	+0.33(+2.45%)
Nov 13, 2009	13.51	14.08	13.24	13.48	2,675,598	-0.62(-4.40%)
Nov 12, 2009	14.65	14.66	13.98	14.10	1,077,150	-0.61(-4.15%)
Nov 11, 2009	14.78	14.93	14.51	14.71	1,131,287	+0.07(+0.48%)
Nov 10, 2009	14.57	14.83	14.36	14.64	682,208	-0.04(-0.27%)
Nov 09, 2009	14.62	14.81	14.50	14.68	2,390,768	+0.31(+2.16%)
Nov 06, 2009	14.15	14.66	14.11	14.37	990,505	+0.11(+0.77%)
Nov 05, 2009	14.31	14.54	14.08	14.26	1,225,620	+0.11(+0.78%)
Nov 04, 2009	14.37	14.72	14.11	14.15	1,871,517	-0.01(-0.07%)
Nov 03, 2009	13.09	14.24	12.96	14.16	2,469,029	+0.80(+5.99%)

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.