Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.04	14.26	13.59	13.70	241,048	-0.32(-2.30%)
Jan 28, 2010	13.96	14.17	13.70	14.03	236,806	+0.08(+0.60%)
Jan 27, 2010	14.03	14.13	13.39	13.94	326,291	-0.19(-1.34%)
Jan 26, 2010	14.47	14.47	13.89	14.13	369,394	-0.43(-2.98%)
Jan 25, 2010	14.70	14.92	14.49	14.56	151,941	-0.06(-0.43%)
Jan 22, 2010	14.60	15.05	14.36	14.63	178,500	-0.05(-0.33%)
Jan 21, 2010	15.48	15.51	14.64	14.68	261,665	-0.73(-4.73%)
Jan 20, 2010	15.67	15.76	15.09	15.41	155,368	-0.36(-2.27%)
Jan 19, 2010	15.24	15.83	15.17	15.76	192,268	+0.57(+3.78%)
Jan 15, 2010	15.86	15.19	15.19	15.19	218,541	-0.62(-3.90%)
Jan 14, 2010	15.60	15.99	15.42	15.80	239,745	+0.11(+0.67%)
Jan 13, 2010	15.55	15.78	15.18	15.70	151,052	+0.27(+1.72%)
Jan 12, 2010	15.53	15.64	15.43	15.43	313,596	-0.17(-1.07%)
Jan 11, 2010	15.84	15.84	15.35	15.60	258,738	-0.06(-0.36%)
Jan 08, 2010	15.71	15.80	15.57	15.66	149,365	-0.15(-0.97%)
Jan 07, 2010	15.79	15.84	15.38	15.81	177,706	-0.03(-0.18%)
Jan 06, 2010	16.26	16.26	15.74	15.84	188,195	-0.47(-2.90%)
Jan 05, 2010	16.30	16.60	16.14	16.31	230,395	-0.03(-0.17%)
Jan 04, 2010	16.20	16.34	16.01	16.34	251,553	+0.36(+2.26%)
Dec 31, 2009	16.02	15.98	15.98	15.98	221,379	-0.01(-0.04%)
Dec 30, 2009	15.64	15.99	15.61	15.98	115,941	+0.28(+1.77%)
Dec 29, 2009	15.77	15.98	15.65	15.70	82,059	+0.01(+0.04%)
Dec 28, 2009	15.71	15.78	15.65	15.70	181,221	+0.01(+0.04%)
Dec 24, 2009	15.32	15.86	15.32	15.69	80,345	+0.47(+3.06%)
Dec 23, 2009	15.09	15.37	14.95	15.22	161,395	+0.15(+0.97%)
Dec 22, 2009	15.25	15.45	14.95	15.08	290,340	-0.17(-1.14%)
Dec 21, 2009	15.59	15.64	15.09	15.25	397,584	-0.30(-1.92%)
Dec 18, 2009	16.04	16.04	15.25	15.55	477,973	-0.31(-1.93%)
Dec 17, 2009	16.10	16.30	15.82	15.86	191,477	-0.28(-1.72%)
Dec 16, 2009	16.08	16.30	15.99	16.14	251,897	+0.24(+1.53%)
Dec 15, 2009	16.22	16.27	15.77	15.89	189,370	-0.29(-1.80%)
Dec 14, 2009	16.07	16.29	15.70	16.18	211,888	-0.06(-0.34%)
Dec 11, 2009	16.31	16.56	16.00	16.24	107,232	-0.02(-0.13%)
Dec 10, 2009	16.30	16.37	15.93	16.26	257,691	+0.00(+0.00%)
Dec 09, 2009	16.73	16.73	15.88	16.26	279,317	-0.41(-2.46%)
Dec 08, 2009	16.89	17.11	16.38	16.67	378,556	-0.27(-1.60%)
Dec 07, 2009	17.07	17.16	16.68	16.94	200,649	-0.22(-1.26%)
Dec 04, 2009	17.37	17.59	16.68	17.16	252,383	+0.15(+0.90%)
Dec 03, 2009	17.39	17.49	16.97	17.00	321,565	-0.27(-1.57%)
Dec 02, 2009	17.35	17.66	16.86	17.28	467,025	-0.41(-2.32%)
Dec 01, 2009	17.48	17.92	17.39	17.69	374,278	+0.47(+2.71%)
Nov 30, 2009	16.69	17.46	16.58	17.22	421,768	+0.46(+2.74%)
Nov 27, 2009	16.51	16.96	16.34	16.76	86,090	-0.22(-1.27%)
Nov 25, 2009	17.03	17.25	16.89	16.98	125,394	+0.13(+0.74%)
Nov 24, 2009	16.91	16.96	16.68	16.85	184,386	-0.06(-0.33%)
Nov 23, 2009	17.03	17.48	16.81	16.91	221,054	+0.06(+0.37%)
Nov 20, 2009	17.18	17.31	16.68	16.84	291,249	-0.52(-3.00%)
Nov 19, 2009	17.40	17.40	16.83	17.37	295,701	-0.15(-0.87%)
Nov 18, 2009	17.87	18.03	17.50	17.52	195,061	-0.40(-2.25%)
Nov 17, 2009	17.66	18.39	17.09	17.92	461,573	+0.16(+0.90%)
Nov 16, 2009	16.50	18.06	16.48	17.76	598,765	+1.38(+8.45%)
Nov 13, 2009	16.30	16.68	16.16	16.38	194,967	+0.11(+0.68%)
Nov 12, 2009	16.46	16.77	16.16	16.27	358,560	-0.19(-1.18%)
Nov 11, 2009	16.48	16.67	16.39	16.46	215,282	+0.15(+0.89%)
Nov 10, 2009	15.33	16.59	15.33	16.32	483,122	+1.00(+6.54%)
Nov 09, 2009	14.79	15.45	14.79	15.31	264,100	+0.81(+5.56%)
Nov 06, 2009	14.22	14.62	14.22	14.51	154,136	+0.17(+1.21%)
Nov 05, 2009	14.30	14.76	14.18	14.33	281,013	+0.18(+1.28%)
Nov 04, 2009	15.44	15.44	14.12	14.15	426,618	-1.15(-7.50%)
Nov 03, 2009	14.32	15.80	14.00	15.30	626,912	+1.71(+12.58%)

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.