Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	13.21	13.36	12.68	12.73	164,742	-0.37(-2.82%)
Jan 28, 2010	13.75	13.75	13.07	13.10	105,763	-0.66(-4.80%)
Jan 27, 2010	13.09	13.76	12.99	13.76	109,859	+0.63(+4.80%)
Jan 26, 2010	13.22	13.47	13.06	13.13	85,174	-0.17(-1.28%)
Jan 25, 2010	13.01	13.44	12.64	13.30	212,569	+0.41(+3.18%)
Jan 22, 2010	13.22	13.81	12.80	12.89	214,525	-0.30(-2.27%)
Jan 21, 2010	13.55	13.71	13.12	13.19	166,105	-0.36(-2.66%)
Jan 20, 2010	13.91	14.01	13.50	13.55	322,057	-0.55(-3.90%)
Jan 19, 2010	13.57	14.11	13.44	14.10	361,702	+0.55(+4.06%)
Jan 15, 2010	13.85	13.55	13.55	13.55	347,900	-0.23(-1.67%)
Jan 14, 2010	14.49	14.51	13.75	13.78	290,547	-0.72(-4.97%)
Jan 13, 2010	14.25	14.59	14.09	14.50	170,053	+0.19(+1.33%)
Jan 12, 2010	14.30	14.49	14.01	14.31	219,411	-0.07(-0.49%)
Jan 11, 2010	14.85	14.85	14.27	14.38	163,275	-0.35(-2.38%)
Jan 08, 2010	14.75	15.09	14.66	14.73	334,277	+0.07(+0.48%)
Jan 07, 2010	15.00	15.74	14.51	14.66	1,857,817	+1.98(+15.62%)
Jan 06, 2010	12.28	13.04	12.19	12.68	506,114	+0.39(+3.17%)
Jan 05, 2010	12.31	12.98	11.67	12.29	812,263	-0.07(-0.57%)
Jan 04, 2010	12.84	12.99	12.30	12.36	268,365	-0.36(-2.83%)
Dec 31, 2009	12.88	12.72	12.72	12.72	161,400	-0.16(-1.24%)
Dec 30, 2009	12.62	12.90	12.47	12.88	161,388	+0.24(+1.90%)
Dec 29, 2009	12.60	12.67	12.39	12.64	119,805	+0.01(+0.08%)
Dec 28, 2009	12.57	12.72	12.54	12.63	69,750	+0.07(+0.56%)
Dec 24, 2009	12.63	12.63	12.48	12.56	31,967	-0.06(-0.48%)
Dec 23, 2009	12.70	12.78	12.47	12.62	74,998	+0.01(+0.08%)
Dec 22, 2009	12.48	12.76	12.38	12.61	171,451	+0.19(+1.53%)
Dec 21, 2009	12.35	12.51	12.28	12.42	181,411	+0.10(+0.81%)
Dec 18, 2009	12.30	12.41	12.14	12.32	367,174	+0.15(+1.23%)
Dec 17, 2009	12.10	12.40	12.10	12.17	156,443	-0.14(-1.14%)
Dec 16, 2009	12.38	12.50	12.20	12.31	258,065	+0.02(+0.16%)
Dec 15, 2009	12.04	12.34	11.89	12.29	175,864	+0.18(+1.49%)
Dec 14, 2009	12.02	12.14	11.69	12.11	203,982	+0.17(+1.42%)
Dec 11, 2009	11.80	12.04	11.52	11.94	168,335	+0.25(+2.14%)
Dec 10, 2009	11.84	11.96	11.64	11.69	221,367	-0.11(-0.93%)
Dec 09, 2009	11.92	11.95	11.52	11.80	195,002	-0.11(-0.92%)
Dec 08, 2009	11.90	12.11	11.74	11.91	219,991	-0.13(-1.08%)
Dec 07, 2009	11.99	12.37	11.80	12.04	304,741	+0.14(+1.18%)
Dec 04, 2009	11.88	12.24	11.59	11.90	235,864	+0.27(+2.32%)
Dec 03, 2009	11.26	12.38	11.14	11.63	698,707	+0.38(+3.38%)
Dec 02, 2009	11.02	11.38	11.02	11.25	268,776	+0.20(+1.81%)
Dec 01, 2009	11.01	11.30	10.94	11.05	359,073	+0.12(+1.10%)
Nov 30, 2009	10.99	11.05	10.80	10.93	404,886	-0.07(-0.64%)
Nov 27, 2009	10.80	11.16	10.68	11.00	178,869	-0.15(-1.35%)
Nov 25, 2009	10.97	11.31	10.92	11.15	329,218	+0.13(+1.18%)
Nov 24, 2009	11.67	11.67	11.00	11.02	403,628	-0.68(-5.81%)
Nov 23, 2009	12.23	12.57	11.59	11.70	638,812	-0.51(-4.18%)
Nov 20, 2009	11.12	12.83	11.12	12.21	2,476,173	+1.09(+9.80%)
Nov 19, 2009	10.98	11.19	10.76	11.12	615,528	-0.05(-0.45%)
Nov 18, 2009	11.32	11.33	11.01	11.17	525,147	-0.04(-0.36%)
Nov 17, 2009	10.90	11.61	10.78	11.21	1,262,749	-0.51(-4.35%)
Nov 16, 2009	11.84	12.00	11.52	11.72	508,115	-0.05(-0.42%)
Nov 13, 2009	11.75	11.94	11.63	11.77	264,158	-0.01(-0.08%)
Nov 12, 2009	12.25	12.30	11.72	11.78	214,448	-0.50(-4.07%)
Nov 11, 2009	12.29	12.29	12.03	12.28	520,100	+0.14(+1.15%)
Nov 10, 2009	12.25	12.43	11.80	12.14	424,312	-0.11(-0.90%)
Nov 09, 2009	13.00	13.00	12.05	12.25	343,444	-0.59(-4.60%)
Nov 06, 2009	12.40	12.85	12.33	12.84	285,766	+0.35(+2.80%)
Nov 05, 2009	13.40	13.60	12.39	12.49	577,525	-0.97(-7.21%)
Nov 04, 2009	13.39	13.79	13.32	13.46	289,818	+0.13(+0.98%)
Nov 03, 2009	12.91	13.38	12.67	13.33	357,117	+0.27(+2.07%)

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.