Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	15.00	15.54	14.43	14.49	618,135	-0.20(-1.36%)
Jan 28, 2010	12.99	15.26	12.99	14.69	830,365	-0.21(-1.41%)
Jan 27, 2010	14.90	15.11	14.65	14.90	232,907	-0.07(-0.47%)
Jan 26, 2010	14.91	15.19	14.76	14.97	189,432	-0.05(-0.33%)
Jan 25, 2010	15.27	15.33	14.94	15.02	461,631	-0.09(-0.60%)
Jan 22, 2010	14.88	15.91	14.87	15.11	747,274	+0.29(+1.96%)
Jan 21, 2010	14.55	15.00	14.21	14.82	422,023	+0.37(+2.56%)
Jan 20, 2010	14.68	14.80	14.06	14.45	157,782	-0.42(-2.82%)
Jan 19, 2010	14.71	14.92	14.50	14.87	167,811	+0.15(+1.02%)
Jan 15, 2010	15.01	14.72	14.72	14.72	235,600	-0.32(-2.13%)
Jan 14, 2010	15.02	15.21	14.86	15.04	213,831	-0.06(-0.40%)
Jan 13, 2010	14.66	15.12	14.54	15.10	178,948	+0.46(+3.14%)
Jan 12, 2010	14.28	15.07	14.28	14.64	269,893	+0.27(+1.88%)
Jan 11, 2010	14.36	14.50	14.21	14.37	140,220	+0.15(+1.05%)
Jan 08, 2010	13.80	14.75	13.80	14.22	466,490	+0.32(+2.30%)
Jan 07, 2010	13.23	14.00	13.19	13.90	417,062	+0.61(+4.59%)
Jan 06, 2010	13.40	13.57	13.11	13.29	398,543	-0.17(-1.26%)
Jan 05, 2010	13.75	13.84	13.35	13.46	418,068	-0.25(-1.82%)
Jan 04, 2010	13.58	14.25	13.56	13.71	218,752	+0.29(+2.16%)
Dec 31, 2009	13.77	13.42	13.42	13.42	271,700	-0.32(-2.33%)
Dec 30, 2009	14.14	14.16	13.45	13.74	226,748	-0.40(-2.83%)
Dec 29, 2009	14.30	14.33	14.09	14.14	149,239	-0.08(-0.56%)
Dec 28, 2009	14.25	14.40	14.06	14.22	248,475	-0.01(-0.07%)
Dec 24, 2009	13.72	14.25	13.66	14.23	134,533	+0.51(+3.72%)
Dec 23, 2009	13.71	13.78	13.42	13.72	101,987	+0.15(+1.11%)
Dec 22, 2009	13.24	13.68	13.08	13.57	229,060	+0.32(+2.42%)
Dec 21, 2009	13.29	13.71	13.15	13.25	163,662	+0.01(+0.08%)
Dec 18, 2009	13.38	13.46	13.13	13.24	548,975	-0.09(-0.68%)
Dec 17, 2009	13.34	13.46	13.16	13.33	347,991	-0.16(-1.19%)
Dec 16, 2009	12.47	13.56	12.27	13.49	622,427	+1.09(+8.79%)
Dec 15, 2009	12.29	12.56	12.13	12.40	327,998	+0.11(+0.90%)
Dec 14, 2009	12.23	12.32	12.19	12.29	182,644	+0.04(+0.33%)
Dec 11, 2009	12.20	12.30	11.85	12.25	312,551	+0.10(+0.82%)
Dec 10, 2009	12.53	12.53	12.04	12.15	324,865	-0.29(-2.33%)
Dec 09, 2009	12.51	12.55	12.37	12.44	256,415	-0.10(-0.80%)
Dec 08, 2009	12.61	12.77	12.32	12.54	257,453	-0.20(-1.57%)
Dec 07, 2009	12.88	12.98	12.59	12.74	151,731	-0.23(-1.77%)
Dec 04, 2009	12.26	12.97	12.24	12.97	491,251	+0.91(+7.55%)
Dec 03, 2009	12.04	12.31	11.94	12.06	255,504	+0.13(+1.09%)
Dec 02, 2009	12.31	12.60	11.84	11.93	339,697	-0.39(-3.17%)
Dec 01, 2009	11.78	12.35	11.78	12.32	394,975	+0.71(+6.12%)
Nov 30, 2009	11.55	11.65	11.00	11.61	333,437	+0.01(+0.09%)
Nov 27, 2009	11.30	11.85	11.30	11.60	151,134	-0.20(-1.69%)
Nov 25, 2009	11.91	12.02	11.77	11.80	110,666	-0.11(-0.92%)
Nov 24, 2009	11.44	11.91	11.40	11.91	370,506	+0.38(+3.30%)
Nov 23, 2009	12.18	12.22	11.44	11.53	629,216	-0.42(-3.51%)
Nov 20, 2009	11.94	12.09	11.74	11.95	338,611	-0.08(-0.67%)
Nov 19, 2009	12.26	12.42	11.93	12.03	553,739	-0.29(-2.35%)
Nov 18, 2009	11.88	12.35	11.87	12.32	353,082	+0.35(+2.92%)
Nov 17, 2009	12.29	12.29	11.92	11.97	217,218	-0.32(-2.60%)
Nov 16, 2009	12.09	12.50	12.09	12.29	230,631	+0.33(+2.76%)
Nov 13, 2009	11.85	12.11	11.75	11.96	402,198	+0.22(+1.87%)
Nov 12, 2009	12.35	12.43	11.73	11.74	300,760	-0.67(-5.40%)
Nov 11, 2009	12.36	12.70	12.29	12.41	267,424	+0.24(+1.97%)
Nov 10, 2009	12.38	12.90	12.01	12.17	414,422	-0.24(-1.93%)
Nov 09, 2009	12.21	12.46	12.16	12.41	357,359	+0.30(+2.48%)
Nov 06, 2009	11.96	12.17	11.71	12.11	315,459	-0.06(-0.49%)
Nov 05, 2009	11.52	12.25	11.46	12.17	626,548	+0.80(+7.04%)
Nov 04, 2009	12.15	12.37	11.30	11.37	506,312	-0.75(-6.19%)
Nov 03, 2009	12.19	12.51	11.81	12.12	420,620	-0.23(-1.86%)

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.