Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	14.05	14.18	13.64	13.64	23,261	-0.19(-1.36%)
Jan 28, 2010	14.30	14.30	13.71	13.83	29,676	-0.34(-2.41%)
Jan 27, 2010	14.05	14.18	13.90	14.17	19,563	-0.08(-0.57%)
Jan 26, 2010	14.46	14.46	14.02	14.25	56,494	-0.45(-3.05%)
Jan 25, 2010	14.52	14.74	14.48	14.70	8,296	+0.35(+2.42%)
Jan 22, 2010	14.48	14.91	14.32	14.35	47,054	-0.53(-3.54%)
Jan 21, 2010	15.28	15.28	14.85	14.88	17,500	-0.39(-2.56%)
Jan 20, 2010	15.61	15.65	15.27	15.27	18,184	-0.58(-3.68%)
Jan 19, 2010	15.27	15.86	15.27	15.86	18,829	+0.41(+2.64%)
Jan 15, 2010	15.93	15.45	15.45	15.45	58,684	-0.43(-2.69%)
Jan 14, 2010	16.20	16.33	15.87	15.87	9,296	-0.41(-2.55%)
Jan 13, 2010	16.16	16.29	16.06	16.29	48,402	+0.17(+1.04%)
Jan 12, 2010	16.47	16.47	16.11	16.12	15,150	-0.58(-3.46%)
Jan 11, 2010	16.62	16.76	16.56	16.70	12,827	+0.03(+0.20%)
Jan 08, 2010	16.69	16.69	16.54	16.67	67,088	-0.24(-1.41%)
Jan 07, 2010	17.29	17.29	16.63	16.91	13,921	-0.11(-0.64%)
Jan 06, 2010	17.77	17.77	16.97	17.02	36,267	-0.62(-3.49%)
Jan 05, 2010	17.38	17.77	17.36	17.63	54,774	+0.21(+1.20%)
Jan 04, 2010	16.96	17.42	16.96	17.42	24,873	+0.84(+5.08%)
Dec 31, 2009	16.76	16.58	16.58	16.58	21,231	-0.21(-1.25%)
Dec 30, 2009	16.85	16.88	16.76	16.79	4,248	-0.21(-1.23%)
Dec 29, 2009	17.09	17.10	16.98	17.00	39,263	-0.10(-0.61%)
Dec 28, 2009	16.95	18.17	16.92	17.10	415,428	+0.28(+1.64%)
Dec 24, 2009	16.62	17.61	16.01	16.83	14,131	+0.16(+0.96%)
Dec 23, 2009	16.89	16.89	16.62	16.67	9,384	-0.08(-0.48%)
Dec 22, 2009	16.57	16.77	16.45	16.75	93,500	+0.37(+2.28%)
Dec 21, 2009	16.28	16.45	16.24	16.37	13,239	+0.38(+2.39%)
Dec 18, 2009	15.85	15.99	15.80	15.99	10,820	+0.30(+1.92%)
Dec 17, 2009	15.78	15.79	15.61	15.69	13,442	-0.32(-1.97%)
Dec 16, 2009	15.85	16.19	15.85	16.01	16,164	+0.14(+0.88%)
Dec 15, 2009	16.03	16.16	15.87	15.87	16,872	-0.22(-1.36%)
Dec 14, 2009	16.35	16.35	16.01	16.08	45,828	+0.00(+0.00%)
Dec 11, 2009	16.06	16.08	15.86	16.08	13,177	+0.30(+1.91%)
Dec 10, 2009	15.87	15.87	15.78	15.78	5,546	+0.05(+0.31%)
Dec 09, 2009	15.86	15.86	15.56	15.73	6,025	-0.02(-0.12%)
Dec 08, 2009	16.01	16.01	15.56	15.75	17,023	-0.26(-1.62%)
Dec 07, 2009	15.57	16.12	15.54	16.01	14,690	+0.78(+5.10%)
Dec 04, 2009	15.07	15.53	15.07	15.24	5,186	+0.24(+1.58%)
Dec 03, 2009	15.41	15.41	14.95	15.00	8,516	-0.06(-0.42%)
Dec 02, 2009	14.76	15.17	14.73	15.06	35,072	+0.44(+3.01%)
Dec 01, 2009	14.35	14.63	14.35	14.62	9,780	+0.65(+4.62%)
Nov 30, 2009	14.14	14.14	13.83	13.98	6,514	-0.31(-2.14%)
Nov 27, 2009	12.80	14.41	12.80	14.28	14,384	-0.33(-2.27%)
Nov 25, 2009	14.45	14.67	14.45	14.61	7,290	+0.18(+1.27%)
Nov 24, 2009	14.36	14.50	14.31	14.43	8,296	+0.12(+0.86%)
Nov 23, 2009	13.90	14.33	13.90	14.31	3,387	+0.68(+4.97%)
Nov 20, 2009	13.54	13.65	13.54	13.63	6,464	+0.19(+1.44%)
Nov 19, 2009	13.76	13.76	13.44	13.44	4,952	-0.43(-3.11%)
Nov 18, 2009	13.59	13.87	13.59	13.87	2,282	+0.03(+0.24%)
Nov 17, 2009	13.39	13.83	13.39	13.83	15,267	+0.14(+1.06%)
Nov 16, 2009	13.62	13.79	13.62	13.69	10,117	+0.44(+3.34%)
Nov 13, 2009	13.20	13.27	13.20	13.25	1,431	+0.11(+0.83%)
Nov 12, 2009	13.39	13.40	13.13	13.14	8,607	-0.26(-1.94%)
Nov 11, 2009	13.50	13.56	13.29	13.40	43,504	-0.02(-0.13%)
Nov 10, 2009	13.41	13.41	13.41	13.41	1,192	+0.04(+0.28%)
Nov 09, 2009	12.74	13.38	12.74	13.38	2,082	+0.58(+4.52%)
Nov 06, 2009	12.70	12.81	12.70	12.80	1,574	+0.08(+0.63%)
Nov 05, 2009	12.61	12.75	12.61	12.72	16,154	+0.12(+0.96%)
Nov 04, 2009	12.65	12.65	12.53	12.60	1,789	+0.30(+2.46%)
Nov 03, 2009	12.04	12.29	12.04	12.29	3,339	+0.25(+2.09%)

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.