Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	11.77	11.90	11.40	11.47	10,674,637	-0.21(-1.82%)
Jan 28, 2010	11.91	11.94	11.31	11.68	11,906,262	-0.12(-0.98%)
Jan 27, 2010	11.74	11.94	11.45	11.80	8,570,244	+0.01(+0.07%)
Jan 26, 2010	11.70	11.94	11.63	11.79	11,722,085	-0.03(-0.23%)
Jan 25, 2010	12.02	12.02	11.65	11.82	7,243,387	+0.02(+0.15%)
Jan 22, 2010	11.65	12.16	11.61	11.80	17,288,820	+0.09(+0.76%)
Jan 21, 2010	12.05	12.35	11.69	11.71	11,984,239	-0.32(-2.66%)
Jan 20, 2010	12.14	12.23	11.81	12.03	11,436,711	+0.12(+0.97%)
Jan 19, 2010	11.77	12.04	11.67	11.91	6,973,864	+0.15(+1.28%)
Jan 15, 2010	12.21	11.76	11.76	11.76	16,171,054	-0.46(-3.77%)
Jan 14, 2010	12.37	12.47	12.20	12.22	7,722,552	-0.19(-1.50%)
Jan 13, 2010	12.14	12.47	11.98	12.41	7,926,409	+0.38(+3.17%)
Jan 12, 2010	12.32	12.36	11.88	12.03	9,175,224	-0.47(-3.76%)
Jan 11, 2010	12.53	12.61	12.29	12.50	6,754,281	-0.05(-0.42%)
Jan 08, 2010	12.41	12.82	12.31	12.55	7,590,125	+0.13(+1.07%)
Jan 07, 2010	12.22	12.64	12.05	12.42	10,146,340	+0.24(+1.97%)
Jan 06, 2010	12.43	12.63	12.13	12.18	16,420,889	-0.40(-3.17%)
Jan 05, 2010	12.58	12.76	12.46	12.58	6,133,732	-0.06(-0.49%)
Jan 04, 2010	12.61	12.77	12.40	12.64	7,565,334	+0.18(+1.42%)
Dec 31, 2009	12.65	12.46	12.46	12.46	4,802,446	-0.22(-1.75%)
Dec 30, 2009	12.59	12.69	12.43	12.68	5,186,144	-0.04(-0.35%)
Dec 29, 2009	12.33	12.78	12.33	12.73	8,053,509	+0.44(+3.61%)
Dec 28, 2009	12.31	12.36	12.20	12.29	4,599,821	-0.03(-0.22%)
Dec 24, 2009	12.40	12.48	12.29	12.31	1,438,568	-0.06(-0.50%)
Dec 23, 2009	12.39	12.44	12.04	12.37	6,521,529	+0.08(+0.65%)
Dec 22, 2009	12.43	12.43	12.21	12.29	4,936,435	-0.04(-0.29%)
Dec 21, 2009	12.47	12.59	12.29	12.33	8,545,403	+0.03(+0.22%)
Dec 18, 2009	12.37	12.37	12.05	12.30	11,751,768	+0.12(+0.95%)
Dec 17, 2009	12.45	12.70	12.19	12.19	9,963,492	-0.60(-4.72%)
Dec 16, 2009	12.60	12.92	12.56	12.79	11,090,205	+0.33(+2.63%)
Dec 15, 2009	12.16	12.68	12.05	12.46	11,113,264	+0.00(+0.00%)
Dec 14, 2009	12.46	12.53	12.35	12.46	7,335,217	-0.01(-0.07%)
Dec 11, 2009	12.33	12.50	12.25	12.47	10,191,756	+0.22(+1.81%)
Dec 10, 2009	12.29	12.45	12.21	12.25	10,324,647	+0.23(+1.92%)
Dec 09, 2009	12.27	12.32	11.86	12.02	10,791,233	-0.37(-3.01%)
Dec 08, 2009	12.13	12.64	12.01	12.39	16,497,126	+0.07(+0.58%)
Dec 07, 2009	11.79	12.44	11.79	12.32	18,419,092	+0.38(+3.19%)
Dec 04, 2009	11.62	11.98	11.35	11.94	14,870,465	+0.61(+5.40%)
Dec 03, 2009	11.53	11.74	11.28	11.33	11,413,877	-0.22(-1.92%)
Dec 02, 2009	11.61	11.72	11.47	11.55	5,689,035	-0.12(-0.99%)
Dec 01, 2009	11.58	11.84	11.45	11.66	8,055,783	+0.30(+2.65%)
Nov 30, 2009	11.56	11.65	11.16	11.36	9,896,754	-0.32(-2.73%)
Nov 27, 2009	11.41	11.91	11.20	11.68	4,246,546	-0.34(-2.80%)
Nov 25, 2009	11.72	12.03	11.66	12.02	13,615,139	+0.37(+3.20%)
Nov 24, 2009	11.28	11.66	11.26	11.65	11,322,057	+0.27(+2.42%)
Nov 23, 2009	11.75	11.84	11.30	11.37	6,515,524	-0.02(-0.16%)
Nov 20, 2009	11.60	11.66	11.30	11.39	8,988,290	-0.42(-3.53%)
Nov 19, 2009	11.98	12.05	11.66	11.81	5,654,811	-0.37(-3.06%)
Nov 18, 2009	12.28	12.32	11.95	12.18	7,832,194	-0.11(-0.87%)
Nov 17, 2009	12.21	12.31	11.91	12.29	8,892,658	+0.10(+0.80%)
Nov 16, 2009	11.62	12.24	11.59	12.19	15,111,263	+0.65(+5.61%)
Nov 13, 2009	11.48	11.64	11.30	11.54	10,466,026	+0.18(+1.56%)
Nov 12, 2009	11.66	11.80	11.27	11.36	13,553,201	-0.35(-3.03%)
Nov 11, 2009	11.82	11.84	11.47	11.72	12,729,114	+0.14(+1.23%)
Nov 10, 2009	11.73	11.93	11.52	11.58	12,795,997	-0.21(-1.81%)
Nov 09, 2009	11.47	11.86	11.38	11.79	8,970,996	+0.51(+4.48%)
Nov 06, 2009	11.11	11.43	10.79	11.28	22,771,374	+0.35(+3.16%)
Nov 05, 2009	10.66	11.39	10.66	10.94	19,246,044	+0.38(+3.61%)
Nov 04, 2009	10.73	11.15	10.52	10.56	15,073,525	-0.06(-0.58%)
Nov 03, 2009	10.67	10.75	10.27	10.62	12,706,554	-0.13(-1.24%)

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.