Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	16.31	16.42	15.65	15.81	8,353,858	-0.31(-1.91%)
Jan 28, 2010	16.28	16.46	15.75	16.12	8,472,796	+0.33(+2.11%)
Jan 27, 2010	15.74	16.12	15.29	15.79	11,173,558	-0.12(-0.73%)
Jan 26, 2010	15.80	17.16	15.75	15.90	31,590,434	+0.97(+6.47%)
Jan 25, 2010	14.97	15.00	13.91	14.94	12,542,591	+0.22(+1.47%)
Jan 22, 2010	15.06	15.21	14.27	14.72	13,544,799	-0.58(-3.81%)
Jan 21, 2010	14.96	16.19	14.96	15.30	17,063,566	+0.37(+2.46%)
Jan 20, 2010	14.10	15.00	14.05	14.94	11,972,094	+0.68(+4.73%)
Jan 19, 2010	13.55	14.34	13.39	14.26	8,465,563	+0.71(+5.23%)
Jan 15, 2010	13.99	13.55	13.55	13.55	5,865,452	-0.38(-2.69%)
Jan 14, 2010	13.64	14.05	13.55	13.93	5,611,810	+0.30(+2.20%)
Jan 13, 2010	13.30	13.81	12.62	13.63	12,436,924	+0.25(+1.87%)
Jan 12, 2010	13.65	14.12	13.20	13.38	8,805,647	-0.38(-2.79%)
Jan 11, 2010	13.73	14.00	13.42	13.76	6,636,402	+0.08(+0.61%)
Jan 08, 2010	13.50	13.89	12.94	13.68	8,281,368	-0.22(-1.62%)
Jan 07, 2010	12.48	14.17	12.46	13.90	29,651,438	+1.40(+11.20%)
Jan 06, 2010	11.39	12.51	11.39	12.50	15,133,826	+1.00(+8.70%)
Jan 05, 2010	11.07	11.53	11.03	11.50	6,724,618	+0.39(+3.53%)
Jan 04, 2010	10.78	11.14	10.74	11.11	4,768,044	+0.42(+3.90%)
Dec 31, 2009	10.61	10.69	10.69	10.69	3,886,628	+0.03(+0.23%)
Dec 30, 2009	10.59	10.67	10.43	10.67	3,358,416	+0.04(+0.39%)
Dec 29, 2009	10.58	10.73	10.56	10.63	2,554,113	-0.01(-0.08%)
Dec 28, 2009	10.76	10.89	10.58	10.64	3,936,546	-0.12(-1.09%)
Dec 24, 2009	10.81	10.85	10.70	10.75	1,374,173	-0.02(-0.16%)
Dec 23, 2009	10.99	11.00	10.71	10.77	4,598,435	-0.25(-2.27%)
Dec 22, 2009	11.01	11.02	10.85	11.02	3,634,451	+0.01(+0.08%)
Dec 21, 2009	10.96	11.07	10.79	11.01	3,706,771	+0.07(+0.69%)
Dec 18, 2009	10.67	10.94	10.59	10.94	6,861,929	+0.35(+3.31%)
Dec 17, 2009	10.64	10.87	10.57	10.59	4,354,805	-0.18(-1.63%)
Dec 16, 2009	10.92	11.04	10.68	10.76	5,464,548	-0.12(-1.07%)
Dec 15, 2009	11.25	11.26	10.79	10.88	6,764,026	-0.59(-5.16%)
Dec 14, 2009	11.40	11.50	11.17	11.47	4,736,630	+0.14(+1.25%)
Dec 11, 2009	11.29	11.41	11.18	11.33	4,191,903	+0.06(+0.52%)
Dec 10, 2009	11.70	11.72	11.21	11.27	5,772,459	-0.38(-3.29%)
Dec 09, 2009	11.43	11.78	11.24	11.65	9,068,886	+0.20(+1.75%)
Dec 08, 2009	11.09	11.55	11.05	11.45	9,542,531	+0.40(+3.62%)
Dec 07, 2009	10.86	11.15	10.84	11.05	6,210,202	+0.17(+1.53%)
Dec 04, 2009	10.85	10.96	10.63	10.89	7,331,435	+0.39(+3.73%)
Dec 03, 2009	11.24	11.41	10.44	10.49	8,747,702	-0.63(-5.62%)
Dec 02, 2009	11.00	11.34	10.92	11.12	6,003,239	+0.15(+1.37%)
Dec 01, 2009	11.10	11.14	10.72	10.97	5,920,957	+0.01(+0.08%)
Nov 30, 2009	10.57	10.96	10.54	10.96	5,919,871	+0.44(+4.20%)
Nov 27, 2009	10.59	10.84	10.50	10.52	2,861,572	-0.38(-3.52%)
Nov 25, 2009	11.14	11.24	10.72	10.90	6,234,183	-0.22(-2.02%)
Nov 24, 2009	11.64	11.77	11.04	11.13	9,351,415	-0.64(-5.45%)
Nov 23, 2009	11.42	12.26	11.33	11.77	21,405,420	+1.31(+12.51%)
Nov 20, 2009	10.58	10.77	10.42	10.46	4,834,676	-0.16(-1.49%)
Nov 19, 2009	11.00	11.10	10.56	10.62	6,266,968	-0.48(-4.35%)
Nov 18, 2009	11.21	11.41	11.02	11.10	5,046,974	-0.12(-1.04%)
Nov 17, 2009	11.05	11.35	10.95	11.22	5,308,778	+0.07(+0.60%)
Nov 16, 2009	11.07	11.35	10.99	11.15	6,421,152	+0.22(+2.06%)
Nov 13, 2009	10.83	11.17	10.69	10.93	10,184,320	+0.14(+1.31%)
Nov 12, 2009	11.03	11.29	10.75	10.79	7,575,998	-0.25(-2.27%)
Nov 11, 2009	10.96	11.36	10.67	11.04	13,658,505	-0.02(-0.15%)
Nov 10, 2009	11.94	11.94	11.03	11.05	13,849,172	-0.91(-7.60%)
Nov 09, 2009	11.65	11.98	11.53	11.96	7,974,731	+0.43(+3.76%)
Nov 06, 2009	11.50	11.84	11.36	11.53	6,075,376	-0.18(-1.57%)
Nov 05, 2009	11.46	11.75	11.33	11.71	8,008,504	+0.33(+2.93%)
Nov 04, 2009	12.06	12.30	11.35	11.38	9,290,389	-0.63(-5.21%)
Nov 03, 2009	11.60	12.07	11.21	12.00	8,723,713	+0.29(+2.49%)

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.